51.70
-0.5(-0.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.2 | 52.2 | 52.2 | 53.4 | 52 | 437,511 |
| August 15, 2025 | 53.8 | 53.5 | 53.5 | 53.9 | 53.3 | 306,457 |
| August 14, 2025 | 53.8 | 53.8 | 53.8 | 54.4 | 53.6 | 197,846 |
| August 13, 2025 | 53.8 | 53.8 | 53.8 | 54.1 | 53.7 | 249,098 |
| August 12, 2025 | 53.8 | 53.6 | 53.6 | 53.8 | 53.1 | 248,825 |
| August 11, 2025 | 54.7 | 53.8 | 53.8 | 54.7 | 53.6 | 356,637 |
| August 08, 2025 | 54.9 | 55.3 | 55.3 | 55.4 | 54.7 | 181,018 |
| August 07, 2025 | 55.7 | 54.9 | 54.9 | 55.7 | 54.9 | 172,496 |
| August 06, 2025 | 55.7 | 55.3 | 55.3 | 55.7 | 55.2 | 138,674 |
| August 05, 2025 | 55.2 | 55.7 | 55.7 | 56.3 | 55.2 | 262,473 |
| August 04, 2025 | 54.6 | 55.2 | 55.2 | 55.3 | 54.5 | 144,987 |
| August 01, 2025 | 54.2 | 55.4 | 55.4 | 55.4 | 53 | 353,063 |
| July 31, 2025 | 54.7 | 54.8 | 54.8 | 54.9 | 54.2 | 1.04M |
| July 30, 2025 | 58.8 | 58.8 | 54.8 | 59.1 | 58.1 | 742,139 |
| July 29, 2025 | 59 | 58.7 | 54.71 | 59.3 | 58.6 | 590,668 |
| July 28, 2025 | 59.3 | 59.3 | 55.27 | 59.4 | 58.7 | 335,495 |
| July 25, 2025 | 59.4 | 59.1 | 55.08 | 59.4 | 58.9 | 268,313 |
| July 24, 2025 | 59.6 | 59.4 | 55.36 | 59.7 | 59 | 258,892 |
| July 23, 2025 | 58.7 | 59.4 | 55.36 | 59.5 | 58.7 | 216,824 |
| July 22, 2025 | 59.6 | 58.2 | 54.24 | 59.8 | 58.2 | 411,431 |
| July 21, 2025 | 59 | 59.7 | 55.64 | 59.8 | 59 | 177,384 |
| July 18, 2025 | 59.6 | 59.5 | 55.45 | 59.8 | 59 | 181,140 |
| July 17, 2025 | 58.8 | 59.3 | 55.27 | 59.4 | 58.8 | 121,497 |
| July 16, 2025 | 58.5 | 58.4 | 58.4 | 58.8 | 58.4 | 141,497 |
| July 15, 2025 | 58.3 | 58.5 | 58.5 | 58.5 | 58.1 | 87,092 |
| July 14, 2025 | 58.7 | 58.3 | 58.3 | 58.7 | 58 | 116,278 |
| July 11, 2025 | 58.2 | 58.5 | 58.5 | 58.7 | 58.2 | 153,499 |
| July 10, 2025 | 58 | 58.4 | 58.4 | 59 | 58 | 130,113 |
| July 09, 2025 | 57.2 | 58 | 58 | 58.1 | 57.2 | 119,342 |
| July 08, 2025 | 58.6 | 57.1 | 57.1 | 58.6 | 56.9 | 230,322 |
| July 07, 2025 | 58.4 | 58.3 | 58.3 | 58.8 | 58 | 100,464 |
| July 04, 2025 | 59.4 | 58.7 | 58.7 | 59.4 | 58.3 | 190,331 |
| July 03, 2025 | 59.3 | 59.2 | 59.2 | 59.4 | 58.9 | 227,416 |
| July 02, 2025 | 58.6 | 58.9 | 58.9 | 59.1 | 58.4 | 152,727 |
| July 01, 2025 | 58.7 | 58.9 | 58.9 | 59.3 | 58.5 | 237,950 |
| June 30, 2025 | 59.5 | 58.2 | 58.2 | 59.5 | 58.2 | 303,902 |
| June 27, 2025 | 60.4 | 59.3 | 59.3 | 60.6 | 59.1 | 704,843 |
| June 26, 2025 | 60.6 | 59.9 | 59.9 | 62.9 | 59.9 | 2.61M |
| June 25, 2025 | 56.8 | 57.3 | 57.3 | 57.4 | 56.3 | 180,925 |
| June 24, 2025 | 56.2 | 56.5 | 56.5 | 56.7 | 56.1 | 168,759 |
| June 23, 2025 | 55.6 | 55.7 | 55.7 | 55.7 | 54.3 | 206,938 |
| June 20, 2025 | 56.2 | 55.9 | 55.9 | 56.3 | 55.3 | 129,561 |
| June 19, 2025 | 57.1 | 56.3 | 56.3 | 57.1 | 56.3 | 88,371 |
| June 18, 2025 | 56.6 | 57 | 57 | 57.1 | 56.5 | 48,328 |
| June 17, 2025 | 56.9 | 56.7 | 56.7 | 57.2 | 56.5 | 72,734 |
| June 16, 2025 | 56.3 | 56.8 | 56.8 | 56.8 | 55.9 | 128,145 |
| June 13, 2025 | 56.5 | 56.3 | 56.3 | 57.4 | 55.9 | 323,102 |
| June 12, 2025 | 56.7 | 56.7 | 56.7 | 57 | 56.5 | 107,599 |
| June 11, 2025 | 57.7 | 56.7 | 56.7 | 57.7 | 56.5 | 422,325 |
| June 10, 2025 | 57.9 | 58 | 58 | 58.5 | 57.6 | 170,708 |
| June 09, 2025 | 58.5 | 57.9 | 57.9 | 58.5 | 57.7 | 86,224 |
| June 06, 2025 | 57.9 | 58.1 | 58.1 | 58.2 | 57.8 | 60,362 |
| June 05, 2025 | 58.4 | 58.2 | 58.2 | 58.8 | 57.8 | 75,531 |
| June 04, 2025 | 57.6 | 58.4 | 58.4 | 58.8 | 57.5 | 225,780 |
| June 03, 2025 | 57.3 | 57.1 | 57.1 | 57.7 | 57 | 62,909 |
| June 02, 2025 | 57.6 | 57 | 57 | 57.6 | 57 | 118,327 |
| May 29, 2025 | 57.9 | 58 | 58 | 58.1 | 57.6 | 114,711 |
| May 28, 2025 | 58.1 | 57.7 | 57.7 | 58.1 | 57.3 | 118,328 |
| May 27, 2025 | 58.1 | 58.1 | 58.1 | 58.6 | 57.5 | 164,823 |
| May 26, 2025 | 58.3 | 58.4 | 58.4 | 58.6 | 57.9 | 68,478 |