58.40
+0.2(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.5 | 58.2 | 58.2 | 58.9 | 56.5 | 327,758 |
| August 15, 2025 | 57.6 | 56.4 | 56.4 | 57.9 | 56.4 | 203,535 |
| August 14, 2025 | 55.5 | 56.9 | 56.9 | 59.5 | 55.5 | 817,505 |
| August 13, 2025 | 55.7 | 55.5 | 55.5 | 57.1 | 55.3 | 227,019 |
| August 12, 2025 | 58 | 55.6 | 55.6 | 58 | 55.6 | 149,140 |
| August 11, 2025 | 56.8 | 56.5 | 56.5 | 58.9 | 54 | 627,972 |
| August 08, 2025 | 58.3 | 59.5 | 59.5 | 59.7 | 58.3 | 215,280 |
| August 07, 2025 | 57.9 | 58.2 | 58.2 | 59 | 57.9 | 157,404 |
| August 06, 2025 | 58 | 57.7 | 57.7 | 59.3 | 57.7 | 222,075 |
| August 05, 2025 | 58.6 | 58 | 58 | 58.6 | 57.6 | 159,659 |
| August 04, 2025 | 57.1 | 57.3 | 57.3 | 58 | 55.4 | 135,632 |
| August 01, 2025 | 55.5 | 57.8 | 57.8 | 58.2 | 55 | 252,924 |
| July 31, 2025 | 57.7 | 56.5 | 56.5 | 57.7 | 56.5 | 160,507 |
| July 30, 2025 | 58 | 56.8 | 56.8 | 58 | 56.6 | 162,652 |
| July 29, 2025 | 58 | 57.4 | 57.4 | 58.3 | 56.7 | 170,204 |
| July 28, 2025 | 58.2 | 58 | 58 | 58.4 | 57.8 | 128,831 |
| July 25, 2025 | 59.4 | 58 | 58 | 59.7 | 58 | 289,154 |
| July 24, 2025 | 59.9 | 59.2 | 59.2 | 60.1 | 57.8 | 348,782 |
| July 23, 2025 | 60.6 | 59.1 | 59.1 | 60.9 | 58.6 | 927,846 |
| July 22, 2025 | 69.8 | 60.2 | 60.2 | 69.8 | 60.2 | 2.97M |
| July 21, 2025 | 64.1 | 66.6 | 66.6 | 66.6 | 62.7 | 1.09M |
| July 18, 2025 | 64.7 | 64 | 64 | 65.2 | 64 | 197,090 |
| July 17, 2025 | 64.3 | 64.5 | 64.5 | 65.2 | 63.5 | 344,730 |
| July 16, 2025 | 64.3 | 64.3 | 64.3 | 65.4 | 63.6 | 543,615 |
| July 15, 2025 | 62.6 | 64.2 | 64.2 | 64.3 | 62.2 | 408,895 |
| July 14, 2025 | 62.8 | 62.5 | 62.5 | 63 | 61.7 | 164,064 |
| July 11, 2025 | 65.1 | 62.7 | 62.7 | 66 | 62.7 | 682,180 |
| July 10, 2025 | 67.6 | 65.6 | 64.6 | 68.4 | 65.2 | 873,658 |
| July 09, 2025 | 62.6 | 66.7 | 65.68 | 67.5 | 62.6 | 1.03M |
| July 08, 2025 | 63.1 | 62.7 | 62.7 | 63.1 | 61.1 | 364,691 |
| July 07, 2025 | 64.5 | 63 | 63 | 64.5 | 62.8 | 297,631 |
| July 04, 2025 | 64.2 | 64.7 | 64.7 | 65.8 | 62.3 | 984,606 |
| July 03, 2025 | 65.5 | 64 | 64 | 65.8 | 63.7 | 595,231 |
| July 02, 2025 | 63.7 | 65.3 | 65.3 | 65.5 | 63.6 | 834,486 |
| July 01, 2025 | 63.5 | 63.5 | 63.5 | 65.1 | 63.5 | 645,940 |
| June 30, 2025 | 64 | 63.4 | 63.4 | 65 | 61.4 | 773,586 |
| June 27, 2025 | 65.1 | 64 | 64 | 65.5 | 63.8 | 686,526 |
| June 26, 2025 | 65 | 64.3 | 64.3 | 65.4 | 63.8 | 610,589 |
| June 25, 2025 | 65.9 | 64.4 | 64.4 | 66.7 | 63.5 | 2.16M |
| June 24, 2025 | 61.1 | 65.7 | 65.7 | 65.7 | 61 | 2.11M |
| June 23, 2025 | 58.6 | 59.8 | 59.8 | 62 | 57.7 | 1.02M |
| June 20, 2025 | 60.1 | 60.6 | 60.6 | 63.3 | 60.1 | 1.96M |
| June 19, 2025 | 61.6 | 60 | 60 | 63.5 | 59.9 | 2.99M |
| June 18, 2025 | 58.1 | 61.6 | 61.6 | 61.6 | 57.5 | 2.47M |
| June 17, 2025 | 55.4 | 56 | 56 | 56.4 | 55.4 | 151,803 |
| June 16, 2025 | 55 | 54.9 | 54.9 | 55.9 | 54.5 | 170,996 |
| June 13, 2025 | 56.9 | 55.5 | 55.5 | 57.3 | 55.5 | 249,310 |
| June 12, 2025 | 57.1 | 56.8 | 56.8 | 57.6 | 56.3 | 243,892 |
| June 11, 2025 | 55.7 | 56.9 | 56.9 | 57.5 | 54.4 | 664,278 |
| June 10, 2025 | 56 | 54.1 | 54.1 | 57.9 | 54.1 | 805,751 |
| June 09, 2025 | 53.9 | 53.4 | 53.4 | 53.9 | 52.6 | 110,805 |
| June 06, 2025 | 53.5 | 53.5 | 53.5 | 54.1 | 53.1 | 116,487 |
| June 05, 2025 | 54 | 53.2 | 53.2 | 54.8 | 53.2 | 182,556 |
| June 04, 2025 | 52.9 | 53.8 | 53.8 | 55.8 | 52.2 | 655,738 |
| June 03, 2025 | 50.2 | 51.8 | 51.8 | 52.7 | 50.2 | 198,760 |
| June 02, 2025 | 51.8 | 50.5 | 50.5 | 51.8 | 49.6 | 333,416 |
| May 29, 2025 | 51.6 | 52.5 | 52.5 | 53 | 51.6 | 529,090 |
| May 28, 2025 | 52.1 | 51.3 | 51.3 | 52.8 | 51.3 | 157,909 |
| May 27, 2025 | 52.9 | 52.1 | 52.1 | 53.1 | 52 | 134,287 |
| May 26, 2025 | 52.9 | 52.9 | 52.9 | 53.1 | 52 | 169,613 |