52.20
+0.4(+0.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51.9 | 51.8 | 51.8 | 52.2 | 51.1 | 141,215 |
| September 04, 2025 | 50.6 | 51.5 | 51.5 | 52.2 | 50.6 | 338,041 |
| September 03, 2025 | 49.7 | 50.3 | 50.3 | 50.6 | 49.6 | 171,592 |
| September 02, 2025 | 51 | 49.75 | 49.75 | 51.2 | 49.55 | 437,061 |
| September 01, 2025 | 52.4 | 50.7 | 50.7 | 52.4 | 50.5 | 380,670 |
| August 29, 2025 | 53.8 | 52.4 | 52.4 | 54 | 52.3 | 290,669 |
| August 28, 2025 | 52.5 | 53.5 | 53.5 | 53.6 | 52 | 404,460 |
| August 27, 2025 | 52.7 | 52.5 | 52.5 | 53.4 | 52.5 | 323,689 |
| August 26, 2025 | 51.3 | 52.6 | 52.6 | 53.2 | 50.8 | 423,891 |
| August 25, 2025 | 50.8 | 51.3 | 51.3 | 52 | 50.8 | 265,584 |
| August 22, 2025 | 50.4 | 50.4 | 50.4 | 51 | 50.1 | 228,332 |
| August 21, 2025 | 50.1 | 50.4 | 50.4 | 51.1 | 50.1 | 195,652 |
| August 20, 2025 | 51.4 | 50.1 | 50.1 | 51.5 | 49.85 | 480,028 |
| August 19, 2025 | 52.9 | 51.8 | 51.8 | 53 | 51.8 | 274,377 |
| August 18, 2025 | 53.4 | 53.1 | 53.1 | 53.9 | 53 | 437,195 |
| August 15, 2025 | 53.8 | 53.6 | 53.6 | 53.8 | 52.8 | 242,720 |
| August 14, 2025 | 52.8 | 53.5 | 53.5 | 54 | 52.8 | 338,763 |
| August 13, 2025 | 52.8 | 52.8 | 52.8 | 54 | 52.2 | 374,433 |
| August 12, 2025 | 52 | 52.3 | 52.3 | 52.6 | 51.8 | 377,496 |
| August 11, 2025 | 52 | 52 | 52 | 52 | 50.9 | 207,040 |
| August 08, 2025 | 52.1 | 52 | 52 | 52.6 | 51.6 | 246,771 |
| August 07, 2025 | 53.1 | 52.3 | 52.3 | 53.1 | 52 | 245,573 |
| August 06, 2025 | 53.5 | 52.4 | 52.4 | 53.6 | 52.4 | 163,702 |
| August 05, 2025 | 53.4 | 53.1 | 53.1 | 53.6 | 52.2 | 453,376 |
| August 04, 2025 | 52.1 | 52.9 | 52.9 | 52.9 | 51 | 322,765 |
| August 01, 2025 | 50.5 | 52.1 | 52.1 | 52.2 | 50.3 | 267,192 |
| July 31, 2025 | 51.6 | 51.2 | 51.2 | 51.6 | 50.9 | 266,037 |
| July 30, 2025 | 51.8 | 51.6 | 51.6 | 52.2 | 51.2 | 221,581 |
| July 29, 2025 | 51.8 | 51.8 | 51.8 | 52.6 | 51 | 847,259 |
| July 28, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 50.8 | 164,258 |
| July 25, 2025 | 51.4 | 51.2 | 51.2 | 51.4 | 51.1 | 118,350 |
| July 24, 2025 | 51.2 | 51.7 | 51.7 | 51.8 | 50.7 | 202,013 |
| July 23, 2025 | 50.2 | 51.1 | 51.1 | 51.1 | 50 | 219,879 |
| July 22, 2025 | 51.3 | 49.7 | 49.7 | 51.3 | 49.4 | 244,846 |
| July 21, 2025 | 51.2 | 51.3 | 51.3 | 51.8 | 51.1 | 191,927 |
| July 18, 2025 | 51.4 | 51.2 | 51.2 | 51.5 | 50.8 | 190,189 |
| July 17, 2025 | 50.3 | 50.8 | 50.8 | 51.5 | 50.3 | 192,416 |
| July 16, 2025 | 49.7 | 50.3 | 50.3 | 50.8 | 49.6 | 188,422 |
| July 15, 2025 | 49.8 | 50.1 | 50.1 | 50.5 | 49.8 | 163,825 |
| July 14, 2025 | 50.7 | 49.8 | 49.8 | 50.7 | 49.8 | 195,834 |
| July 11, 2025 | 48.7 | 50.7 | 50.7 | 51 | 48.7 | 490,344 |
| July 10, 2025 | 48.9 | 48.2 | 48.2 | 49.1 | 48.2 | 226,811 |
| July 09, 2025 | 48.65 | 49.2 | 49.2 | 49.3 | 48.6 | 108,852 |
| July 08, 2025 | 48.75 | 48.65 | 48.65 | 48.95 | 48 | 227,729 |
| July 07, 2025 | 50 | 48.75 | 48.75 | 50 | 48.65 | 245,791 |
| July 04, 2025 | 51.3 | 49.85 | 49.85 | 51.3 | 49.85 | 338,457 |
| July 03, 2025 | 50.5 | 51 | 51 | 51.4 | 50.5 | 234,675 |
| July 02, 2025 | 50.4 | 50.4 | 50.4 | 50.6 | 50.3 | 98,053 |
| July 01, 2025 | 50.2 | 50.6 | 50.6 | 51.4 | 50.2 | 168,669 |
| June 30, 2025 | 51.2 | 50.2 | 50.2 | 51.3 | 50.2 | 157,826 |
| June 27, 2025 | 51.1 | 51 | 51 | 51.4 | 50.8 | 214,213 |
| June 26, 2025 | 50.3 | 51 | 51 | 51.5 | 50.3 | 272,446 |
| June 25, 2025 | 50.9 | 50.2 | 50.2 | 51.2 | 49.35 | 196,879 |
| June 24, 2025 | 50 | 50.8 | 50.8 | 51.2 | 49.9 | 175,603 |
| June 23, 2025 | 49 | 49.2 | 49.2 | 49.55 | 48.4 | 210,302 |
| June 20, 2025 | 50.3 | 50 | 50 | 50.7 | 49.4 | 241,763 |
| June 19, 2025 | 52 | 50.7 | 50.7 | 52 | 50.6 | 226,536 |
| June 18, 2025 | 51.9 | 52 | 52 | 52.6 | 51.9 | 113,246 |
| June 17, 2025 | 51.3 | 51.9 | 51.9 | 52 | 51.2 | 212,884 |
| June 16, 2025 | 51.4 | 50.9 | 50.9 | 51.4 | 50.6 | 275,730 |