56.40
-0.5(-0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.6 | 56.9 | 56.9 | 57.8 | 56.4 | 382,429 |
| August 15, 2025 | 57.8 | 57 | 57 | 58 | 57 | 308,461 |
| August 14, 2025 | 58.5 | 57.6 | 57.6 | 58.9 | 57.3 | 431,391 |
| August 13, 2025 | 57.6 | 58.2 | 58.2 | 59.5 | 57.3 | 1.52M |
| August 12, 2025 | 55.5 | 57.1 | 57.1 | 58.7 | 55.5 | 1.12M |
| August 11, 2025 | 55.1 | 55.5 | 55.5 | 55.5 | 54.5 | 416,887 |
| August 08, 2025 | 54.7 | 55.2 | 55.2 | 55.9 | 54.7 | 299,511 |
| August 07, 2025 | 55.6 | 54.8 | 54.8 | 55.8 | 54.7 | 543,301 |
| August 06, 2025 | 57 | 55.5 | 55.5 | 58 | 55.4 | 1.12M |
| August 05, 2025 | 56.7 | 57.4 | 57.4 | 58.6 | 56.7 | 1.18M |
| August 04, 2025 | 55.9 | 56.3 | 56.3 | 56.7 | 55.1 | 245,916 |
| August 01, 2025 | 55.1 | 56.3 | 56.3 | 56.3 | 54.2 | 331,187 |
| July 31, 2025 | 55.7 | 55.4 | 55.4 | 55.8 | 55 | 261,481 |
| July 30, 2025 | 56 | 55.8 | 55.8 | 56.3 | 55.4 | 347,788 |
| July 29, 2025 | 55.4 | 55.6 | 55.6 | 56.1 | 55.3 | 294,575 |
| July 28, 2025 | 55.1 | 56.1 | 56.1 | 56.3 | 55.1 | 305,113 |
| July 25, 2025 | 55.6 | 55 | 55 | 55.6 | 54.7 | 331,476 |
| July 24, 2025 | 56.1 | 55.5 | 55.5 | 56.3 | 55.4 | 312,828 |
| July 23, 2025 | 56.4 | 55.9 | 55.9 | 57.4 | 55 | 591,085 |
| July 22, 2025 | 58 | 56 | 56 | 58 | 56 | 505,852 |
| July 21, 2025 | 57 | 57.5 | 57.5 | 57.8 | 57 | 279,150 |
| July 18, 2025 | 57.5 | 57.1 | 57.1 | 57.9 | 57 | 362,731 |
| July 17, 2025 | 56.5 | 57.9 | 57.9 | 57.9 | 56.1 | 488,277 |
| July 16, 2025 | 56.6 | 56.3 | 56.3 | 56.9 | 56.2 | 267,213 |
| July 15, 2025 | 56.3 | 56.6 | 56.6 | 56.8 | 56.3 | 185,312 |
| July 14, 2025 | 56 | 56.3 | 56.3 | 56.8 | 55.5 | 426,590 |
| July 11, 2025 | 55.3 | 56.2 | 56.2 | 57.2 | 55.3 | 655,322 |
| July 10, 2025 | 56 | 55.3 | 55.3 | 56 | 55.1 | 196,468 |
| July 09, 2025 | 54.9 | 55.3 | 55.3 | 55.7 | 54.8 | 335,365 |
| July 08, 2025 | 54.7 | 54.9 | 54.9 | 55.2 | 54.2 | 225,969 |
| July 07, 2025 | 55.5 | 54.8 | 54.8 | 55.5 | 54.7 | 179,438 |
| July 04, 2025 | 56.8 | 55.7 | 55.7 | 56.8 | 55.3 | 201,419 |
| July 03, 2025 | 56.1 | 56.7 | 56.7 | 56.8 | 56.1 | 288,486 |
| July 02, 2025 | 55.5 | 56.3 | 56.3 | 56.3 | 54.9 | 950,333 |
| July 01, 2025 | 55.8 | 55.4 | 55.4 | 57 | 55.1 | 590,978 |
| June 30, 2025 | 56.6 | 56 | 56 | 56.6 | 55.7 | 254,396 |
| June 27, 2025 | 57.6 | 56.5 | 56.5 | 57.6 | 56.2 | 503,155 |
| June 26, 2025 | 56.9 | 57.2 | 57.2 | 58.4 | 56.8 | 684,029 |
| June 25, 2025 | 56.5 | 56.5 | 56.5 | 56.9 | 56.2 | 283,674 |
| June 24, 2025 | 55.5 | 55.9 | 55.9 | 56.3 | 55.2 | 382,580 |
| June 23, 2025 | 54.3 | 54.7 | 54.7 | 54.9 | 53.6 | 468,313 |
| June 20, 2025 | 56.5 | 55.3 | 55.3 | 56.6 | 55.1 | 381,820 |
| June 19, 2025 | 57.1 | 56 | 56 | 57.2 | 55.9 | 713,655 |
| June 18, 2025 | 57.5 | 57.2 | 57.2 | 57.9 | 57.2 | 400,296 |
| June 17, 2025 | 58.5 | 57.5 | 57.5 | 58.5 | 57.4 | 741,193 |
| June 16, 2025 | 58.2 | 57.9 | 57.9 | 58.5 | 57.8 | 553,928 |
| June 13, 2025 | 60.8 | 58.7 | 58.7 | 60.8 | 58.6 | 1.48M |
| June 12, 2025 | 61.8 | 60.7 | 60.7 | 61.9 | 60.7 | 1.75M |
| June 11, 2025 | 60.2 | 61.5 | 61.5 | 61.7 | 60 | 4.78M |
| June 10, 2025 | 61.5 | 62.1 | 59.1 | 62.5 | 61.2 | 2.06M |
| June 09, 2025 | 62.6 | 61 | 58.05 | 62.9 | 61 | 2.14M |
| June 06, 2025 | 62.4 | 62.2 | 59.2 | 62.7 | 61.7 | 846,200 |
| June 05, 2025 | 62.3 | 62.4 | 59.39 | 63.4 | 62.1 | 1.94M |
| June 04, 2025 | 62.2 | 62.1 | 59.1 | 62.3 | 61.4 | 978,145 |
| June 03, 2025 | 60.7 | 61.5 | 58.53 | 62.8 | 60 | 1.95M |
| June 02, 2025 | 61.2 | 59.9 | 57.01 | 61.4 | 59.1 | 1.48M |
| May 29, 2025 | 62.1 | 61.6 | 61.6 | 62.9 | 61.3 | 3.41M |
| May 28, 2025 | 63.2 | 61.1 | 61.1 | 63.6 | 61.1 | 4.04M |
| May 27, 2025 | 64.5 | 61.3 | 61.3 | 64.7 | 61 | 5.51M |
| May 26, 2025 | 62 | 64.8 | 64.8 | 64.8 | 61.4 | 6.81M |