54.20
+1.6(+3.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 55 | 54.2 | 54.2 | 56.8 | 54 | 42.69M |
| May 08, 2025 | 52.5 | 52.6 | 52.6 | 52.9 | 52.1 | 6.1M |
| May 07, 2025 | 52.1 | 51.8 | 51.8 | 52.3 | 51.3 | 4.66M |
| May 06, 2025 | 50.5 | 51.9 | 51.9 | 52.1 | 50.5 | 6.85M |
| May 05, 2025 | 54 | 50.9 | 50.9 | 54 | 49.95 | 16.91M |
| May 02, 2025 | 53.4 | 53.7 | 53.7 | 53.9 | 53 | 9.26M |
| May 01, 2025 | 54 | 52.5 | 52.5 | 54.2 | 52.4 | 12.88M |
| April 30, 2025 | 54 | 52.5 | 52.5 | 54.2 | 52.4 | 14.19M |
| April 29, 2025 | 52.3 | 53.2 | 53.2 | 53.4 | 51.8 | 8.57M |
| April 28, 2025 | 51.8 | 52 | 52 | 52.4 | 51.5 | 6.27M |
| April 25, 2025 | 51.9 | 51.4 | 51.4 | 52.3 | 51.2 | 10.07M |
| April 24, 2025 | 50.5 | 50.4 | 50.4 | 50.9 | 49.8 | 8.76M |
| April 23, 2025 | 49.8 | 49.9 | 49.9 | 50.3 | 49.4 | 8.58M |
| April 22, 2025 | 48.55 | 48.35 | 48.35 | 49.35 | 48.2 | 8.36M |
| April 21, 2025 | 50.6 | 49.2 | 49.2 | 50.8 | 49.1 | 9.77M |
| April 18, 2025 | 50.8 | 50.4 | 50.4 | 51 | 50.1 | 8.99M |
| April 17, 2025 | 50.1 | 50.3 | 50.3 | 51 | 49.5 | 16.46M |
| April 16, 2025 | 52 | 51.2 | 51.2 | 52.4 | 50.9 | 11.9M |
| April 15, 2025 | 51.8 | 52.5 | 52.5 | 52.8 | 51.4 | 15.09M |
| April 14, 2025 | 52 | 51.3 | 51.3 | 53.8 | 50.6 | 35.8M |
| April 11, 2025 | 46.5 | 50.8 | 50.8 | 50.8 | 45.25 | 44.42M |
| April 10, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 4.15M |
| April 09, 2025 | 43.5 | 42.95 | 42.95 | 46.7 | 42.5 | 44.36M |
| April 08, 2025 | 47.2 | 47.2 | 47.2 | 48.25 | 47.2 | 12.79M |
| April 07, 2025 | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | 854,048 |
| April 02, 2025 | 57.1 | 58.2 | 58.2 | 59.2 | 56.2 | 18.41M |
| April 01, 2025 | 56 | 56.7 | 56.7 | 57.1 | 55.5 | 9.84M |
| March 31, 2025 | 55.8 | 55.1 | 55.1 | 57.1 | 54.9 | 18.05M |
| March 28, 2025 | 59.5 | 57.8 | 57.8 | 59.5 | 57.2 | 19.11M |
| March 27, 2025 | 59.6 | 59.5 | 59.5 | 60.3 | 59.3 | 13.52M |
| March 26, 2025 | 61.3 | 60.9 | 60.9 | 61.6 | 60.7 | 5.88M |
| March 25, 2025 | 61.5 | 61 | 61 | 61.8 | 60.5 | 8.21M |
| March 24, 2025 | 62.7 | 60.6 | 60.6 | 62.8 | 60.6 | 8.91M |
| March 21, 2025 | 62.9 | 62.3 | 62.3 | 63 | 62 | 6.93M |
| March 20, 2025 | 62.7 | 62.7 | 62.7 | 63 | 62.3 | 6.94M |
| March 19, 2025 | 63.6 | 61.7 | 61.7 | 63.6 | 61.4 | 10.31M |
| March 18, 2025 | 62.6 | 63.2 | 63.2 | 63.5 | 62.6 | 9.78M |
| March 17, 2025 | 62.8 | 61.9 | 61.9 | 63 | 61.9 | 7.99M |
| March 14, 2025 | 62.7 | 62.1 | 62.1 | 63 | 61.6 | 24.54M |
| March 13, 2025 | 62.3 | 62.2 | 62.2 | 64.2 | 62 | 24.6M |
| March 12, 2025 | 62.5 | 61.6 | 61.6 | 63.1 | 61.2 | 16.36M |
| March 11, 2025 | 61.7 | 62.2 | 62.2 | 62.4 | 60.3 | 20.49M |
| March 10, 2025 | 62.6 | 62.9 | 62.9 | 64.3 | 62.1 | 27.25M |
| March 07, 2025 | 64.5 | 63.3 | 63.3 | 65.2 | 63.1 | 30.02M |
| March 06, 2025 | 65.4 | 64.7 | 64.7 | 66.4 | 64.6 | 31.99M |
| March 05, 2025 | 66.8 | 64.9 | 64.9 | 66.9 | 64.8 | 61.46M |
| March 04, 2025 | 66 | 67.8 | 67.8 | 67.8 | 65.5 | 20.6M |
| March 03, 2025 | 69.4 | 67.4 | 67.4 | 70 | 66.7 | 28.51M |
| February 27, 2025 | 71.1 | 70.3 | 70.3 | 71.8 | 70.3 | 14.59M |
| February 26, 2025 | 69.5 | 70.7 | 70.7 | 71.2 | 69.4 | 11.04M |
| February 25, 2025 | 71.6 | 70.3 | 70.3 | 71.8 | 70 | 22.95M |
| February 24, 2025 | 71.5 | 72.2 | 72.2 | 72.9 | 71 | 15.01M |
| February 21, 2025 | 71.5 | 72.2 | 72.2 | 72.7 | 71.5 | 12.56M |
| February 20, 2025 | 72.8 | 71.6 | 71.6 | 73.3 | 71.6 | 36.13M |
| February 19, 2025 | 72.9 | 72.5 | 72.5 | 74.5 | 72.1 | 36.22M |
| February 18, 2025 | 72 | 72.5 | 72.5 | 72.9 | 71.8 | 19.56M |
| February 17, 2025 | 71.9 | 71.7 | 71.7 | 73.3 | 71.6 | 28.26M |
| February 14, 2025 | 73.5 | 71.4 | 71.4 | 73.6 | 71.2 | 37.86M |
| February 13, 2025 | 74.2 | 73.2 | 73.2 | 75.2 | 73 | 46.71M |
| February 12, 2025 | 77.5 | 74.1 | 74.1 | 77.7 | 74.1 | 91.94M |