58.50
-0.5(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 59.9 | 58.5 | 58.5 | 60.3 | 58.3 | 164,284 |
| August 18, 2025 | 58.6 | 59 | 59 | 60 | 58.6 | 153,044 |
| August 15, 2025 | 59.4 | 58.6 | 58.6 | 60.1 | 58.2 | 210,787 |
| August 14, 2025 | 59 | 58.3 | 58.3 | 59.5 | 58.1 | 291,392 |
| August 13, 2025 | 54.7 | 58.1 | 58.1 | 59.8 | 54.7 | 1.15M |
| August 12, 2025 | 53.9 | 54.4 | 54.4 | 55.7 | 53.8 | 101,505 |
| August 11, 2025 | 54.6 | 53.6 | 53.6 | 54.6 | 53.6 | 94,365 |
| August 08, 2025 | 55.2 | 54.6 | 54.6 | 56.3 | 54.5 | 75,367 |
| August 07, 2025 | 56.5 | 54.8 | 54.8 | 56.8 | 54.6 | 98,185 |
| August 06, 2025 | 56.4 | 56 | 56 | 57 | 53.5 | 142,374 |
| August 05, 2025 | 57.4 | 56.9 | 56.9 | 57.5 | 56.9 | 72,887 |
| August 04, 2025 | 55.5 | 56.1 | 56.1 | 57 | 55.5 | 42,093 |
| August 01, 2025 | 55.3 | 56.2 | 56.2 | 57 | 55.3 | 95,699 |
| July 31, 2025 | 56.4 | 55.7 | 55.7 | 56.4 | 55.5 | 43,890 |
| July 30, 2025 | 56.8 | 56.3 | 56.3 | 57.7 | 56 | 67,118 |
| July 29, 2025 | 58.1 | 56.7 | 56.7 | 58.1 | 56.5 | 62,423 |
| July 28, 2025 | 59 | 58 | 58 | 59 | 58 | 32,710 |
| July 25, 2025 | 58.3 | 58.5 | 58.5 | 59.4 | 58.2 | 24,001 |
| July 24, 2025 | 59.5 | 58.5 | 58.5 | 59.6 | 58.5 | 41,374 |
| July 23, 2025 | 58.2 | 58.9 | 58.9 | 58.9 | 57.3 | 48,785 |
| July 22, 2025 | 60.5 | 57.2 | 57.2 | 60.8 | 57.2 | 102,786 |
| July 21, 2025 | 59 | 59.6 | 59.6 | 60.7 | 59 | 135,222 |
| July 18, 2025 | 58.2 | 58 | 58 | 58.8 | 57.7 | 59,710 |
| July 17, 2025 | 58 | 58.2 | 58.2 | 59 | 56.9 | 44,588 |
| July 16, 2025 | 56.2 | 57.6 | 57.6 | 58.4 | 56.2 | 84,588 |
| July 15, 2025 | 55.2 | 56.2 | 56.2 | 56.6 | 55.2 | 48,414 |
| July 14, 2025 | 56.7 | 55.5 | 55.5 | 57.2 | 55.5 | 44,751 |
| July 11, 2025 | 56.2 | 57.3 | 57.3 | 57.6 | 55.4 | 69,672 |
| July 10, 2025 | 57.1 | 55.9 | 55.9 | 57.3 | 55.6 | 49,993 |
| July 09, 2025 | 57 | 57 | 57 | 57.5 | 56.4 | 29,224 |
| July 08, 2025 | 57.7 | 57.2 | 57.2 | 57.8 | 56.2 | 44,397 |
| July 07, 2025 | 58.7 | 57.7 | 57.7 | 58.7 | 57.4 | 69,939 |
| July 04, 2025 | 60.8 | 58.9 | 58.9 | 61.8 | 58.6 | 79,581 |
| July 03, 2025 | 61 | 60.8 | 60.8 | 61.5 | 60.5 | 48,866 |
| July 02, 2025 | 60.8 | 60.5 | 60.5 | 61 | 60.5 | 33,680 |
| July 01, 2025 | 61.4 | 60.8 | 60.8 | 62.3 | 60.8 | 74,675 |
| June 30, 2025 | 61 | 60.9 | 60.9 | 61.3 | 59.8 | 78,010 |
| June 27, 2025 | 59.5 | 60.4 | 60.4 | 61.4 | 59.4 | 95,914 |
| June 26, 2025 | 59.5 | 59.4 | 59.4 | 60.8 | 59.4 | 47,519 |
| June 25, 2025 | 59.3 | 59.4 | 59.4 | 60.9 | 59.3 | 81,358 |
| June 24, 2025 | 56.6 | 59 | 59 | 59.1 | 56.5 | 91,261 |
| June 23, 2025 | 56 | 55.4 | 55.4 | 56 | 54.1 | 86,812 |
| June 20, 2025 | 58.1 | 56.8 | 56.8 | 58.1 | 56.7 | 44,932 |
| June 19, 2025 | 59.1 | 58 | 58 | 59.1 | 58 | 74,745 |
| June 18, 2025 | 59.5 | 59.3 | 59.3 | 60.1 | 58.6 | 56,221 |
| June 17, 2025 | 60.3 | 58.8 | 58.8 | 60.3 | 58.5 | 40,183 |
| June 16, 2025 | 59.2 | 58.7 | 58.7 | 59.2 | 58 | 80,045 |
| June 13, 2025 | 61.7 | 59.2 | 59.2 | 61.7 | 59.2 | 182,227 |
| June 12, 2025 | 61.9 | 62.1 | 62.1 | 63 | 61.2 | 124,876 |
| June 11, 2025 | 61.7 | 61.7 | 61.7 | 61.8 | 60.8 | 95,199 |
| June 10, 2025 | 60.7 | 61 | 61 | 61.6 | 60.6 | 51,167 |
| June 09, 2025 | 61.5 | 60.6 | 60.6 | 61.6 | 59.7 | 73,516 |
| June 06, 2025 | 60.9 | 60.9 | 60.9 | 62 | 60.4 | 102,482 |
| June 05, 2025 | 59.5 | 60.1 | 60.1 | 61.8 | 59.5 | 80,565 |
| June 04, 2025 | 59.7 | 59.7 | 59.7 | 60.6 | 59 | 78,814 |
| June 03, 2025 | 59.3 | 58.7 | 58.7 | 59.6 | 58.7 | 42,151 |
| June 02, 2025 | 62.5 | 59.2 | 59.2 | 62.5 | 59.1 | 99,695 |
| May 29, 2025 | 61.3 | 62 | 62 | 64.5 | 61.3 | 133,690 |
| May 28, 2025 | 62.4 | 61 | 61 | 62.4 | 61 | 39,279 |
| May 27, 2025 | 62.1 | 61.1 | 61.1 | 62.9 | 61 | 62,483 |