55.90
+0.1(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 55.7 | 55.9 | 55.9 | 56.2 | 55.5 | 563,205 |
| August 18, 2025 | 55.8 | 55.8 | 55.8 | 56.3 | 55.5 | 693,336 |
| August 15, 2025 | 56 | 55.3 | 55.3 | 56.1 | 55.3 | 740,564 |
| August 14, 2025 | 55.8 | 55.9 | 55.9 | 56.3 | 55.7 | 526,170 |
| August 13, 2025 | 56.2 | 55.6 | 55.6 | 56.5 | 55.3 | 1.38M |
| August 12, 2025 | 57 | 56.1 | 56.1 | 57.3 | 56 | 1.47M |
| August 11, 2025 | 58.5 | 57 | 57 | 58.5 | 57 | 2.22M |
| August 08, 2025 | 59.1 | 58.8 | 58.8 | 59.4 | 58.4 | 1.7M |
| August 07, 2025 | 60.2 | 59.2 | 59.2 | 61 | 58.3 | 5.81M |
| August 06, 2025 | 63.5 | 64.7 | 64.7 | 65.6 | 63.5 | 1.51M |
| August 05, 2025 | 62.7 | 63.5 | 63.5 | 63.8 | 62.7 | 902,374 |
| August 04, 2025 | 61.8 | 62.4 | 62.4 | 62.6 | 61.3 | 378,165 |
| August 01, 2025 | 62.3 | 62.1 | 62.1 | 63.3 | 62 | 890,133 |
| July 31, 2025 | 61.8 | 62.6 | 62.6 | 62.6 | 60.8 | 1.84M |
| July 30, 2025 | 60.9 | 61.9 | 61.9 | 62.3 | 60.5 | 710,448 |
| July 29, 2025 | 60.9 | 60.3 | 60.3 | 61.4 | 60.2 | 493,669 |
| July 28, 2025 | 61.4 | 60.9 | 60.9 | 61.6 | 60.8 | 388,684 |
| July 25, 2025 | 60.2 | 61.2 | 61.2 | 61.4 | 60.2 | 491,466 |
| July 24, 2025 | 61.1 | 60.1 | 60.1 | 61.2 | 59.9 | 992,164 |
| July 23, 2025 | 61.4 | 61.1 | 61.1 | 61.5 | 60.8 | 729,614 |
| July 22, 2025 | 62.5 | 60.7 | 60.7 | 62.5 | 60.7 | 833,082 |
| July 21, 2025 | 63.1 | 62.1 | 62.1 | 63.4 | 62.1 | 430,547 |
| July 18, 2025 | 63.4 | 63 | 63 | 63.5 | 62.3 | 630,833 |
| July 17, 2025 | 61.6 | 63 | 63 | 63.4 | 61.6 | 1.11M |
| July 16, 2025 | 61.7 | 61.6 | 61.6 | 62 | 61.3 | 274,719 |
| July 15, 2025 | 61.4 | 61.6 | 61.6 | 61.9 | 60.9 | 442,760 |
| July 14, 2025 | 61.6 | 61.4 | 61.4 | 62 | 61.3 | 353,950 |
| July 11, 2025 | 62.5 | 62 | 62 | 63 | 62 | 943,342 |
| July 10, 2025 | 60.6 | 62.3 | 62.3 | 62.5 | 60.2 | 1.97M |
| July 09, 2025 | 59.8 | 59.9 | 59.9 | 60 | 59.3 | 403,144 |
| July 08, 2025 | 59.5 | 59.3 | 59.3 | 59.5 | 58.1 | 589,351 |
| July 07, 2025 | 60.2 | 59 | 59 | 60.2 | 58.9 | 405,080 |
| July 04, 2025 | 60.4 | 59.8 | 59.8 | 60.4 | 59.4 | 331,350 |
| July 03, 2025 | 59.7 | 60 | 60 | 60.3 | 59.6 | 275,572 |
| July 02, 2025 | 59 | 59.6 | 59.6 | 60.2 | 59 | 382,038 |
| July 01, 2025 | 59.5 | 59 | 59 | 59.8 | 58.8 | 672,360 |
| June 30, 2025 | 60.5 | 59.5 | 59.5 | 61 | 59.3 | 530,172 |
| June 27, 2025 | 60.4 | 60.2 | 60.2 | 60.5 | 59.6 | 579,835 |
| June 26, 2025 | 60.8 | 60.2 | 60.2 | 60.8 | 59.8 | 587,997 |
| June 25, 2025 | 59.9 | 60.3 | 60.3 | 60.6 | 59.5 | 1.13M |
| June 24, 2025 | 59.4 | 59.5 | 59.5 | 60.2 | 58.7 | 1.18M |
| June 23, 2025 | 61.3 | 62 | 62 | 62.3 | 60.8 | 1.26M |
| June 20, 2025 | 62.4 | 61.4 | 61.4 | 62.4 | 61.2 | 1.85M |
| June 19, 2025 | 62.3 | 62.3 | 62.3 | 62.6 | 61.5 | 904,870 |
| June 18, 2025 | 62 | 62.1 | 62.1 | 63 | 61.8 | 1.51M |
| June 17, 2025 | 61.9 | 61.8 | 61.8 | 62.2 | 61.4 | 518,558 |
| June 16, 2025 | 61 | 61.8 | 61.8 | 62.1 | 60.7 | 766,845 |
| June 13, 2025 | 62.1 | 60.8 | 60.8 | 62.4 | 60.8 | 1.54M |
| June 12, 2025 | 61.5 | 62.2 | 62.2 | 62.4 | 61.4 | 724,193 |
| June 11, 2025 | 61.8 | 61.5 | 61.5 | 62.3 | 61.1 | 716,569 |
| June 10, 2025 | 61.9 | 62 | 62 | 62.4 | 61.4 | 978,767 |
| June 09, 2025 | 61.9 | 62.4 | 62.4 | 62.9 | 61.4 | 1.16M |
| June 06, 2025 | 61.5 | 61.6 | 61.6 | 62.1 | 61.3 | 470,633 |
| June 05, 2025 | 62.2 | 61.4 | 61.4 | 62.3 | 61.4 | 491,346 |
| June 04, 2025 | 61.9 | 62 | 62 | 62.1 | 61.7 | 446,227 |
| June 03, 2025 | 62.7 | 61.9 | 61.9 | 62.7 | 61.6 | 684,167 |
| June 02, 2025 | 61.8 | 62.5 | 62.5 | 62.7 | 61.8 | 1.41M |
| May 29, 2025 | 62.1 | 61.3 | 61.3 | 62.1 | 60.6 | 1.03M |
| May 28, 2025 | 62.1 | 61.9 | 61.9 | 62.3 | 61.3 | 589,531 |
| May 27, 2025 | 61.8 | 61.8 | 61.8 | 61.9 | 61.2 | 463,598 |