51.60
-0.7(-1.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.9 | 52.3 | 52.3 | 52.9 | 52.3 | 9,076 |
| August 15, 2025 | 52 | 52 | 52 | 52 | 51.9 | 24,000 |
| August 14, 2025 | 51.8 | 52 | 52 | 52 | 51.8 | 3,000 |
| August 13, 2025 | 52.4 | 51.8 | 51.8 | 52.4 | 51.8 | 21,077 |
| August 12, 2025 | 52.3 | 52.3 | 52.3 | 52.4 | 52.3 | 19,037 |
| August 11, 2025 | 52 | 52.3 | 52.3 | 52.6 | 52 | 12,088 |
| August 08, 2025 | 53 | 53 | 53 | 53 | 53 | 9,120 |
| August 07, 2025 | 53.3 | 52.5 | 52.5 | 53.3 | 52.5 | 4,200 |
| August 06, 2025 | 52.6 | 52.3 | 52.3 | 52.6 | 52.2 | 8,000 |
| August 05, 2025 | 52 | 52.2 | 52.2 | 52.7 | 52 | 13,180 |
| August 04, 2025 | 53.1 | 52.7 | 52.7 | 53.1 | 52.7 | 5,030 |
| August 01, 2025 | 51.8 | 52.4 | 52.4 | 52.4 | 51.6 | 10,280 |
| July 31, 2025 | 52.3 | 51.8 | 51.8 | 53 | 51.8 | 22,554 |
| July 30, 2025 | 54.9 | 55.5 | 52.3 | 55.7 | 54.9 | 39,472 |
| July 29, 2025 | 55 | 54.9 | 51.73 | 55 | 54.8 | 9,107 |
| July 28, 2025 | 55.3 | 54.9 | 54.9 | 55.3 | 54.8 | 32,313 |
| July 25, 2025 | 55.2 | 55.2 | 55.2 | 55.4 | 55.1 | 17,119 |
| July 24, 2025 | 56 | 55 | 55 | 56 | 55 | 14,054 |
| July 23, 2025 | 55.1 | 54.9 | 54.9 | 55.5 | 54.9 | 35,302 |
| July 22, 2025 | 55.5 | 55.4 | 55.4 | 55.6 | 55.4 | 12,305 |
| July 21, 2025 | 55.8 | 56 | 56 | 56.2 | 55.8 | 12,723 |
| July 18, 2025 | 55.8 | 55.9 | 55.9 | 56 | 55.5 | 27,026 |
| July 17, 2025 | 54.6 | 55.8 | 55.8 | 56.1 | 54.6 | 14,005 |
| July 16, 2025 | 55.7 | 55.3 | 55.3 | 55.9 | 55 | 52,060 |
| July 15, 2025 | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | 6,139 |
| July 14, 2025 | 55 | 55.7 | 55.7 | 55.7 | 55 | 7,001 |
| July 11, 2025 | 56.3 | 55.7 | 55.7 | 56.3 | 54.2 | 30,180 |
| July 10, 2025 | 55.2 | 55.5 | 55.5 | 55.8 | 55.1 | 47,023 |
| July 09, 2025 | 54.7 | 54.6 | 54.6 | 54.7 | 54.6 | 2,091 |
| July 08, 2025 | 53.6 | 54 | 54 | 54 | 53.5 | 3,000 |
| July 07, 2025 | 53.7 | 54.1 | 54.1 | 54.1 | 53.7 | 3,030 |
| July 04, 2025 | 54.3 | 54.3 | 54.3 | 54.4 | 54.3 | 6,036 |
| July 03, 2025 | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 1,000 |
| July 02, 2025 | 54 | 54.2 | 54.2 | 54.3 | 54 | 6,056 |
| July 01, 2025 | 54.4 | 54.4 | 54.4 | 54.4 | 54.4 | 3,023 |
| June 30, 2025 | 54 | 54.4 | 54.4 | 54.4 | 53.9 | 11,069 |
| June 27, 2025 | 53.2 | 54 | 54 | 54 | 53.2 | 17,300 |
| June 26, 2025 | 54.7 | 53.5 | 53.5 | 54.7 | 53.5 | 10,009 |
| June 25, 2025 | 53.4 | 53.3 | 53.3 | 53.4 | 53.3 | 2,001 |
| June 24, 2025 | 53.8 | 53.8 | 53.8 | 53.9 | 53.8 | 5,000 |
| June 23, 2025 | 53 | 53.6 | 53.6 | 53.6 | 53 | 4,140 |
| June 20, 2025 | 53.3 | 54.9 | 54.9 | 54.9 | 53.3 | 19,043 |
| June 19, 2025 | 53.6 | 54.3 | 54.3 | 55.2 | 53.6 | 8,150 |
| June 18, 2025 | 55.7 | 55.2 | 55.2 | 55.7 | 55.2 | 4,000 |
| June 17, 2025 | 55.6 | 55.6 | 55.6 | 55.6 | 55.6 | 1,000 |
| June 16, 2025 | 54.6 | 55.6 | 55.6 | 55.6 | 54.6 | 4,000 |
| June 13, 2025 | 54.8 | 54.6 | 54.6 | 54.8 | 54.2 | 7,000 |
| June 12, 2025 | 55.5 | 55 | 55 | 55.5 | 54.5 | 26,000 |
| June 11, 2025 | 56.5 | 55.5 | 55.5 | 56.5 | 55.5 | 4,126 |
| June 10, 2025 | 57 | 56.5 | 56.5 | 57 | 56.3 | 6,050 |
| June 09, 2025 | 56.9 | 56 | 56 | 56.9 | 56 | 3,011 |
| June 06, 2025 | 55.4 | 56.1 | 56.1 | 56.1 | 55.4 | 5,036 |
| June 05, 2025 | 56 | 55.4 | 55.4 | 56 | 55.4 | 11,001 |
| June 04, 2025 | 55.8 | 55.8 | 55.8 | 55.8 | 55.8 | 0 |
| June 03, 2025 | 56.4 | 55.8 | 55.8 | 56.9 | 55.8 | 17,000 |
| June 02, 2025 | 56.4 | 56.4 | 56.4 | 56.4 | 56.3 | 9,535 |
| May 29, 2025 | 56.2 | 56.2 | 56.2 | 56.2 | 56.2 | 3,000 |
| May 28, 2025 | 56.6 | 56.1 | 56.1 | 56.6 | 56 | 16,260 |
| May 27, 2025 | 56 | 57 | 57 | 57.2 | 56 | 5,000 |
| May 26, 2025 | 56.3 | 55.6 | 55.6 | 56.3 | 55.6 | 17,400 |
