59.60
+1.3(+2.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.5 | 57 | 57 | 57.9 | 56 | 718,351 |
| August 14, 2025 | 56.1 | 55.9 | 55.9 | 57.3 | 55.8 | 370,585 |
| August 13, 2025 | 56.4 | 55.9 | 55.9 | 56.9 | 55.1 | 362,350 |
| August 12, 2025 | 55.9 | 55.9 | 55.9 | 56.7 | 55.5 | 380,086 |
| August 11, 2025 | 57.2 | 55.6 | 55.6 | 57.2 | 55.6 | 698,084 |
| August 08, 2025 | 57.3 | 56.9 | 56.9 | 58.3 | 56.9 | 786,582 |
| August 07, 2025 | 57.1 | 57 | 57 | 57.1 | 55 | 617,064 |
| August 06, 2025 | 57 | 56.6 | 56.6 | 57.3 | 55.8 | 703,799 |
| August 05, 2025 | 57 | 57.3 | 57.3 | 58.1 | 56.4 | 1.72M |
| August 04, 2025 | 54 | 56.5 | 56.5 | 57.6 | 53.8 | 2.28M |
| August 01, 2025 | 53 | 54.3 | 54.3 | 56 | 52.6 | 1.78M |
| July 31, 2025 | 51.8 | 52.8 | 52.8 | 54.2 | 51.7 | 949,782 |
| July 30, 2025 | 51.4 | 52.1 | 52.1 | 54.7 | 51.4 | 1.74M |
| July 29, 2025 | 52.7 | 51.4 | 51.4 | 53.3 | 51.1 | 578,150 |
| July 28, 2025 | 51.2 | 52.2 | 52.2 | 53 | 49.65 | 944,038 |
| July 25, 2025 | 50.1 | 50.2 | 50.2 | 51 | 49.5 | 716,453 |
| July 24, 2025 | 49.6 | 49.9 | 49.9 | 51.2 | 49.35 | 709,164 |
| July 23, 2025 | 47 | 49.45 | 49.45 | 49.7 | 47 | 636,383 |
| July 22, 2025 | 48.05 | 47.2 | 47.2 | 48.8 | 46.7 | 284,485 |
| July 21, 2025 | 48.2 | 48.3 | 48.3 | 50.7 | 48.2 | 610,419 |
| July 18, 2025 | 48.3 | 47.65 | 47.65 | 48.3 | 47.25 | 227,130 |
| July 17, 2025 | 47.5 | 47.75 | 47.75 | 48.25 | 47.45 | 332,657 |
| July 16, 2025 | 46.25 | 46.8 | 46.8 | 47.45 | 46.25 | 263,612 |
| July 15, 2025 | 46 | 46.1 | 46.1 | 46.1 | 45.35 | 85,370 |
| July 14, 2025 | 46.4 | 45.8 | 45.8 | 46.4 | 45.75 | 43,060 |
| July 11, 2025 | 45.45 | 46.4 | 46.4 | 46.45 | 45.4 | 146,441 |
| July 10, 2025 | 44.9 | 45.2 | 45.2 | 46.15 | 44.9 | 126,433 |
| July 09, 2025 | 44.55 | 44.8 | 44.8 | 44.9 | 44.3 | 88,643 |
| July 08, 2025 | 45 | 44.5 | 44.5 | 45.25 | 43.75 | 177,568 |
| July 07, 2025 | 44.55 | 44.6 | 44.6 | 44.75 | 44.15 | 101,039 |
| July 04, 2025 | 46.6 | 45.4 | 45.4 | 46.65 | 45.35 | 213,758 |
| July 03, 2025 | 46.25 | 46.6 | 46.6 | 47.2 | 46.25 | 169,427 |
| July 02, 2025 | 46.3 | 46.3 | 46.3 | 47 | 46.2 | 113,767 |
| July 01, 2025 | 46.55 | 46.2 | 46.2 | 47.2 | 45.8 | 159,575 |
| June 30, 2025 | 46.5 | 46.05 | 46.05 | 47.6 | 46 | 219,203 |
| June 27, 2025 | 46.7 | 46.15 | 46.15 | 46.8 | 46.1 | 131,582 |
| June 26, 2025 | 47.1 | 46.5 | 46.5 | 47.45 | 46.4 | 141,481 |
| June 25, 2025 | 47.75 | 46.8 | 46.8 | 48.2 | 46.6 | 206,937 |
| June 24, 2025 | 45 | 46.75 | 46.75 | 47.45 | 45 | 454,235 |
| June 23, 2025 | 45.85 | 44.3 | 44.3 | 45.85 | 43.5 | 201,655 |
| June 20, 2025 | 45.65 | 45.75 | 45.75 | 46.4 | 44.5 | 376,879 |
| June 19, 2025 | 46.5 | 45.95 | 45.95 | 46.5 | 44.85 | 285,604 |
| June 18, 2025 | 45.2 | 46.05 | 46.05 | 46.35 | 45.2 | 164,012 |
| June 17, 2025 | 45.3 | 45.2 | 45.2 | 46.4 | 45.1 | 157,883 |
| June 16, 2025 | 44.8 | 45.2 | 45.2 | 45.4 | 44.1 | 169,462 |
| June 13, 2025 | 46.2 | 45 | 45 | 46.2 | 45 | 363,203 |
| June 12, 2025 | 46.8 | 46.6 | 46.6 | 47.5 | 46.1 | 277,260 |
| June 11, 2025 | 46.8 | 46.8 | 46.8 | 47 | 46.05 | 209,742 |
| June 10, 2025 | 45.8 | 46.05 | 46.05 | 46.7 | 45.8 | 155,415 |
| June 09, 2025 | 46.6 | 45.75 | 45.75 | 47 | 45.6 | 98,853 |
| June 06, 2025 | 46.85 | 46.3 | 46.3 | 46.95 | 46.05 | 109,292 |
| June 05, 2025 | 47.1 | 46.75 | 46.75 | 47.3 | 46.6 | 85,351 |
| June 04, 2025 | 45.9 | 46.9 | 46.9 | 47.3 | 45.9 | 257,939 |
| June 03, 2025 | 45.85 | 45.35 | 45.35 | 46.2 | 45.35 | 124,483 |
| June 02, 2025 | 47.2 | 45.45 | 45.45 | 47.2 | 44.9 | 362,454 |
| May 29, 2025 | 48.1 | 47.7 | 47.7 | 48.1 | 47.1 | 107,827 |
| May 28, 2025 | 48.6 | 47.15 | 47.15 | 48.6 | 47 | 187,723 |
| May 27, 2025 | 48.9 | 47.65 | 47.65 | 50.3 | 47.65 | 370,418 |
| May 26, 2025 | 49.2 | 48.45 | 48.45 | 49.2 | 48.15 | 262,975 |
| May 23, 2025 | 48.55 | 49.2 | 49.2 | 51.4 | 48.55 | 804,337 |