59.60
-0.2(-0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 60 | 60.1 | 60.1 | 60.2 | 59 | 95,850 |
| August 14, 2025 | 60.4 | 60 | 60 | 61.1 | 59.5 | 197,995 |
| August 13, 2025 | 58 | 60.3 | 60.3 | 60.5 | 57.9 | 306,610 |
| August 12, 2025 | 57 | 57.5 | 57.5 | 58 | 56.7 | 103,137 |
| August 11, 2025 | 58.1 | 57 | 57 | 58.1 | 55.5 | 459,005 |
| August 08, 2025 | 58.9 | 58.1 | 58.1 | 58.9 | 56.8 | 274,314 |
| August 07, 2025 | 59.6 | 59.2 | 59.2 | 59.6 | 58.5 | 161,650 |
| August 06, 2025 | 59.3 | 59.6 | 59.6 | 59.6 | 59.2 | 77,166 |
| August 05, 2025 | 58.5 | 59.2 | 59.2 | 60.4 | 58.5 | 194,419 |
| August 04, 2025 | 56.6 | 58.4 | 58.4 | 58.4 | 55.7 | 210,628 |
| August 01, 2025 | 56.5 | 57 | 57 | 57.6 | 55.8 | 307,144 |
| July 31, 2025 | 59 | 57.6 | 57.6 | 59 | 56.2 | 529,558 |
| July 30, 2025 | 59.5 | 59 | 59 | 59.5 | 58.9 | 187,072 |
| July 29, 2025 | 60.8 | 59.5 | 59.5 | 60.8 | 58.8 | 410,983 |
| July 28, 2025 | 61.4 | 60.9 | 60.9 | 61.4 | 60.8 | 200,855 |
| July 25, 2025 | 62 | 61.6 | 61.6 | 62 | 61.3 | 70,706 |
| July 24, 2025 | 61.8 | 61.7 | 61.7 | 61.8 | 61.3 | 89,912 |
| July 23, 2025 | 61.7 | 61.8 | 61.8 | 62.3 | 61.1 | 164,720 |
| July 22, 2025 | 62.3 | 61.6 | 61.6 | 62.8 | 61.3 | 172,890 |
| July 21, 2025 | 62.4 | 62.8 | 62.8 | 63.4 | 62.4 | 35,842 |
| July 18, 2025 | 63.7 | 62.6 | 62.6 | 63.7 | 62.6 | 78,766 |
| July 17, 2025 | 62.5 | 63.2 | 63.2 | 63.3 | 62.5 | 54,299 |
| July 16, 2025 | 62.4 | 62.5 | 62.5 | 63.3 | 62.4 | 75,673 |
| July 15, 2025 | 62.7 | 62.4 | 62.4 | 62.7 | 62 | 90,797 |
| July 14, 2025 | 62.1 | 62.3 | 62.3 | 63.1 | 62 | 56,839 |
| July 11, 2025 | 61.7 | 62.2 | 62.2 | 63.3 | 61.7 | 86,734 |
| July 10, 2025 | 62.4 | 61.9 | 61.9 | 62.8 | 61.8 | 191,405 |
| July 09, 2025 | 63.3 | 62.8 | 62.8 | 63.3 | 62.4 | 229,228 |
| July 08, 2025 | 64.9 | 63.8 | 63.8 | 64.9 | 63.6 | 70,166 |
| July 07, 2025 | 66.1 | 64.8 | 64.8 | 66.1 | 64.8 | 70,756 |
| July 04, 2025 | 66.4 | 65.9 | 65.9 | 67.3 | 65.7 | 47,843 |
| July 03, 2025 | 65.5 | 66.4 | 66.4 | 67.1 | 65.4 | 142,428 |
| July 02, 2025 | 64.7 | 65.4 | 65.4 | 65.6 | 64.7 | 46,162 |
| July 01, 2025 | 63.8 | 64.8 | 64.8 | 66.2 | 63.8 | 105,227 |
| June 30, 2025 | 64.5 | 64.7 | 63.2 | 64.9 | 64.2 | 83,260 |
| June 27, 2025 | 64.1 | 64.7 | 63.2 | 65.3 | 64.1 | 83,367 |
| June 26, 2025 | 63.8 | 64.1 | 64.1 | 64.5 | 63.8 | 85,989 |
| June 25, 2025 | 64.4 | 63.7 | 63.7 | 64.5 | 63.7 | 34,656 |
| June 24, 2025 | 64.4 | 63.9 | 63.9 | 64.4 | 62.9 | 160,456 |
| June 23, 2025 | 65 | 62.7 | 62.7 | 65 | 61.8 | 376,406 |
| June 20, 2025 | 66.2 | 65.4 | 65.4 | 66.2 | 65.2 | 166,323 |
| June 19, 2025 | 66.8 | 66.5 | 66.5 | 66.9 | 66.4 | 94,935 |
| June 18, 2025 | 66.7 | 66.7 | 66.7 | 67.5 | 66.6 | 92,640 |
| June 17, 2025 | 66.9 | 66.7 | 66.7 | 67.1 | 66.6 | 72,156 |
| June 16, 2025 | 67.8 | 67.1 | 67.1 | 67.8 | 66.9 | 72,224 |
| June 13, 2025 | 68 | 67.7 | 67.7 | 68 | 67.5 | 117,872 |
| June 12, 2025 | 68.1 | 68 | 68 | 68.5 | 67.8 | 49,645 |
| June 11, 2025 | 68 | 68 | 68 | 68.3 | 67.7 | 75,697 |
| June 10, 2025 | 67.7 | 68 | 68 | 68.2 | 67.5 | 87,518 |
| June 09, 2025 | 67.9 | 67.8 | 67.8 | 68 | 67.7 | 49,452 |
| June 06, 2025 | 68.6 | 67.9 | 67.9 | 68.6 | 67.7 | 47,051 |
| June 05, 2025 | 67.5 | 68.2 | 68.2 | 68.3 | 67.5 | 54,302 |
| June 04, 2025 | 67 | 67.5 | 67.5 | 68 | 66.1 | 182,330 |
| June 03, 2025 | 66.7 | 67 | 67 | 67.5 | 66.5 | 92,120 |
| June 02, 2025 | 67.7 | 66.4 | 66.4 | 67.7 | 66.4 | 151,600 |
| May 29, 2025 | 69 | 68 | 68 | 69.1 | 67.6 | 183,002 |
| May 28, 2025 | 69.9 | 68.8 | 68.8 | 70 | 68.8 | 125,008 |
| May 27, 2025 | 70.3 | 69.7 | 69.7 | 70.5 | 69.6 | 116,484 |
| May 26, 2025 | 70.2 | 70.3 | 70.3 | 70.9 | 70.2 | 108,397 |
| May 23, 2025 | 70.5 | 70.5 | 70.5 | 71 | 70.3 | 57,560 |