53.70
-0.5(-0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.7 | 54.4 | 54.4 | 54.7 | 53.5 | 1.3M |
| August 14, 2025 | 54.9 | 54.3 | 54.3 | 55.1 | 54 | 1.58M |
| August 13, 2025 | 54.7 | 54.5 | 54.5 | 55.2 | 53.6 | 2.64M |
| August 12, 2025 | 53.8 | 53.8 | 53.8 | 54.9 | 53.3 | 3.21M |
| August 11, 2025 | 52.8 | 52.6 | 52.6 | 53.4 | 52.3 | 1.71M |
| August 08, 2025 | 51.9 | 52.5 | 52.5 | 55.2 | 51.8 | 5.88M |
| August 07, 2025 | 51.3 | 51.4 | 51.4 | 51.8 | 50.7 | 1.18M |
| August 06, 2025 | 50.8 | 50.5 | 50.5 | 51.2 | 50.2 | 1.14M |
| August 05, 2025 | 49.6 | 50.7 | 50.7 | 51.5 | 49.6 | 2.16M |
| August 04, 2025 | 49 | 49.6 | 49.6 | 49.6 | 48.2 | 1.45M |
| August 01, 2025 | 49.9 | 49.8 | 49.8 | 51.3 | 48.8 | 3.46M |
| July 31, 2025 | 49 | 50.2 | 50.2 | 50.2 | 46.95 | 8.75M |
| July 30, 2025 | 51.5 | 51.8 | 51.8 | 52.4 | 50.7 | 1.3M |
| July 29, 2025 | 51.8 | 51.5 | 51.5 | 52.6 | 51.5 | 1.16M |
| July 28, 2025 | 51.6 | 51.7 | 51.7 | 52.1 | 51 | 752,751 |
| July 25, 2025 | 51.9 | 51.6 | 51.6 | 52.5 | 51.5 | 988,856 |
| July 24, 2025 | 51.3 | 52 | 52 | 52.2 | 50.4 | 1.66M |
| July 23, 2025 | 50.1 | 51.3 | 51.3 | 51.4 | 50 | 1.43M |
| July 22, 2025 | 51.4 | 49.55 | 49.55 | 51.7 | 49.3 | 2.17M |
| July 21, 2025 | 51.8 | 51.3 | 51.3 | 52.1 | 51.2 | 1.17M |
| July 18, 2025 | 53.3 | 52.1 | 52.1 | 53.5 | 52 | 1.99M |
| July 17, 2025 | 50 | 53 | 53 | 53.9 | 50 | 4.13M |
| July 16, 2025 | 49.95 | 49.9 | 49.9 | 51 | 49.8 | 2.1M |
| July 15, 2025 | 49.95 | 49.75 | 49.75 | 50.4 | 49.75 | 933,110 |
| July 14, 2025 | 50.2 | 49.9 | 49.9 | 50.2 | 49.5 | 898,920 |
| July 11, 2025 | 49.65 | 50.1 | 50.1 | 50.5 | 49.55 | 1.34M |
| July 10, 2025 | 50.1 | 49.9 | 49.9 | 50.3 | 49.75 | 857,516 |
| July 09, 2025 | 49.5 | 50.1 | 50.1 | 50.4 | 49.4 | 1.05M |
| July 08, 2025 | 51 | 50.3 | 49.3 | 51.1 | 49.95 | 1.82M |
| July 07, 2025 | 52.5 | 51 | 49.99 | 52.5 | 50.5 | 2.31M |
| July 04, 2025 | 55.6 | 52 | 50.97 | 55.8 | 51.9 | 3.68M |
| July 03, 2025 | 54.7 | 55.5 | 54.4 | 56 | 54.7 | 1.28M |
| July 02, 2025 | 55.1 | 54.6 | 53.51 | 55.9 | 54.3 | 1.34M |
| July 01, 2025 | 54.9 | 54.6 | 53.51 | 55.5 | 54.3 | 1.12M |
| June 30, 2025 | 56 | 54.6 | 53.51 | 56.1 | 54 | 1.3M |
| June 27, 2025 | 57 | 55.5 | 54.4 | 57.1 | 55.2 | 1.55M |
| June 26, 2025 | 56.1 | 56.4 | 55.28 | 57.6 | 56.1 | 1.58M |
| June 25, 2025 | 57 | 56 | 54.89 | 57.6 | 55.8 | 2.2M |
| June 24, 2025 | 57.5 | 56.4 | 55.28 | 58.1 | 55.6 | 2.75M |
| June 23, 2025 | 55.5 | 56.4 | 55.28 | 57 | 55 | 2.28M |
| June 20, 2025 | 59.5 | 56.9 | 56.9 | 60 | 56 | 4.87M |
| June 19, 2025 | 60.4 | 59.4 | 59.4 | 60.4 | 58.6 | 8.72M |
| June 18, 2025 | 56.3 | 60.3 | 60.3 | 61.5 | 56.3 | 16.01M |
| June 17, 2025 | 56.5 | 56.2 | 56.2 | 57.3 | 55.6 | 1.82M |
| June 16, 2025 | 55.8 | 56.1 | 56.1 | 56.6 | 54.7 | 1.57M |
| June 13, 2025 | 56.2 | 55.4 | 55.4 | 57 | 55.1 | 2.15M |
| June 12, 2025 | 56.8 | 56.7 | 56.7 | 56.8 | 55.9 | 1.86M |
| June 11, 2025 | 57.4 | 56.9 | 56.9 | 58.3 | 56.3 | 6.97M |
| June 10, 2025 | 57 | 56.7 | 56.7 | 57.9 | 55.8 | 3.52M |
| June 09, 2025 | 57 | 56.5 | 56.5 | 57.1 | 54.7 | 3.09M |
| June 06, 2025 | 57 | 56.4 | 56.4 | 57.6 | 55.9 | 5.18M |
| June 05, 2025 | 55.1 | 57.6 | 57.6 | 58.8 | 54.6 | 16.12M |
| June 04, 2025 | 50.8 | 55.1 | 55.1 | 55.1 | 50.7 | 4.8M |
| June 03, 2025 | 50.8 | 50.1 | 50.1 | 51.2 | 50 | 565,616 |
| June 02, 2025 | 52 | 50.3 | 50.3 | 52 | 49.8 | 1.37M |
| May 29, 2025 | 52.7 | 52.5 | 52.5 | 53 | 51.5 | 775,079 |
| May 28, 2025 | 53 | 51.9 | 51.9 | 54.3 | 51.7 | 1.86M |
| May 27, 2025 | 52.9 | 52 | 52 | 53.2 | 51.6 | 760,809 |
| May 26, 2025 | 53.5 | 52.9 | 52.9 | 53.5 | 52.9 | 470,727 |
| May 23, 2025 | 53 | 53.6 | 53.6 | 54.2 | 52.8 | 779,026 |
