58.50
-0.5(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57.6 | 59 | 59 | 59.3 | 57.6 | 1.07M |
| August 15, 2025 | 57.4 | 57.5 | 57.5 | 58 | 57 | 534,667 |
| August 14, 2025 | 58.5 | 57.2 | 57.2 | 58.8 | 56.9 | 996,379 |
| August 13, 2025 | 59.3 | 58.2 | 58.2 | 59.8 | 57.4 | 1.44M |
| August 12, 2025 | 59 | 58.6 | 58.6 | 59.7 | 58.1 | 1.87M |
| August 11, 2025 | 55.4 | 58.7 | 58.7 | 59.2 | 54.6 | 2.77M |
| August 08, 2025 | 57.4 | 56.9 | 56.9 | 57.8 | 56.5 | 1.01M |
| August 07, 2025 | 58.3 | 57 | 57 | 60.7 | 57 | 6.35M |
| August 06, 2025 | 56.9 | 57.8 | 57.8 | 60.1 | 56.9 | 3.47M |
| August 05, 2025 | 55.9 | 56.8 | 56.8 | 58.1 | 55.9 | 1.65M |
| August 04, 2025 | 55.6 | 55.7 | 55.7 | 56.2 | 55.1 | 580,678 |
| August 01, 2025 | 54.6 | 55.9 | 55.9 | 57 | 53.2 | 994,442 |
| July 31, 2025 | 55.4 | 55 | 55 | 57.3 | 55 | 1.67M |
| July 30, 2025 | 55.9 | 55.3 | 55.3 | 56.4 | 55 | 880,028 |
| July 29, 2025 | 57.1 | 55.7 | 55.7 | 57.5 | 55.1 | 1.71M |
| July 28, 2025 | 58.6 | 57 | 57 | 59.7 | 56.3 | 3.86M |
| July 25, 2025 | 59 | 57.3 | 57.3 | 59.4 | 56.7 | 3.1M |
| July 24, 2025 | 59.3 | 59.5 | 59.5 | 60.8 | 55.7 | 11.08M |
| July 23, 2025 | 52.9 | 57.4 | 57.4 | 57.4 | 52.5 | 3.66M |
| July 22, 2025 | 53 | 52.2 | 52.2 | 57.2 | 52.2 | 5M |
| July 21, 2025 | 52.9 | 53.3 | 53.3 | 53.7 | 51.7 | 471,966 |
| July 18, 2025 | 53.8 | 52.9 | 52.9 | 54.2 | 52.8 | 690,812 |
| July 17, 2025 | 54.6 | 53.5 | 53.5 | 54.6 | 52.9 | 1.23M |
| July 16, 2025 | 51.4 | 54.6 | 54.6 | 55.4 | 50.6 | 2.62M |
| July 15, 2025 | 50.5 | 50.4 | 50.4 | 52.2 | 50 | 520,564 |
| July 14, 2025 | 51.5 | 50.8 | 50.8 | 51.9 | 50.7 | 195,648 |
| July 11, 2025 | 51 | 51.5 | 51.5 | 52.9 | 50.6 | 397,254 |
| July 10, 2025 | 50.1 | 50.7 | 50.7 | 51.3 | 49.8 | 240,850 |
| July 09, 2025 | 51 | 50.3 | 50.3 | 51 | 49.85 | 529,082 |
| July 08, 2025 | 49.15 | 49.4 | 49.4 | 49.55 | 48.2 | 292,480 |
| July 07, 2025 | 49.9 | 49.7 | 49.7 | 51.1 | 49.2 | 278,735 |
| July 04, 2025 | 51.4 | 49.9 | 49.9 | 51.4 | 49.5 | 490,528 |
| July 03, 2025 | 51.7 | 51.1 | 51.1 | 52.1 | 50.8 | 699,987 |
| July 02, 2025 | 53.6 | 51.4 | 51.4 | 54 | 51.4 | 1.27M |
| July 01, 2025 | 52.6 | 53.6 | 53.6 | 57.4 | 51.5 | 2.8M |
| June 30, 2025 | 55.3 | 52.3 | 52.3 | 55.3 | 52 | 1.48M |
| June 27, 2025 | 55.4 | 55.3 | 55.3 | 57.8 | 53.4 | 7.9M |
| June 26, 2025 | 50.8 | 53.4 | 53.4 | 53.4 | 50.1 | 1.72M |
| June 25, 2025 | 46.05 | 48.6 | 48.6 | 48.6 | 45.25 | 938,209 |
| June 24, 2025 | 44.8 | 45.15 | 44.2 | 46.4 | 44.8 | 292,426 |
| June 23, 2025 | 44.6 | 44.65 | 44.65 | 45.15 | 44.1 | 123,681 |
| June 20, 2025 | 45.05 | 45.4 | 45.4 | 45.7 | 44.7 | 116,147 |
| June 19, 2025 | 46.05 | 45.35 | 45.35 | 46.05 | 45.3 | 169,191 |
| June 18, 2025 | 45.85 | 46.05 | 46.05 | 46.6 | 45.85 | 81,107 |
| June 17, 2025 | 46.3 | 46.15 | 46.15 | 47 | 46.1 | 159,604 |
| June 16, 2025 | 47.3 | 46.3 | 46.3 | 47.3 | 45.8 | 241,253 |
| June 13, 2025 | 48.8 | 47.3 | 47.3 | 48.8 | 47.3 | 241,287 |
| June 12, 2025 | 49.15 | 49.05 | 49.05 | 49.45 | 49.05 | 91,734 |
| June 11, 2025 | 50.4 | 49.4 | 49.4 | 50.4 | 48.9 | 343,885 |
| June 10, 2025 | 47.5 | 49.4 | 49.4 | 50.6 | 47.5 | 513,055 |
| June 09, 2025 | 50.3 | 47.35 | 47.35 | 50.3 | 47.35 | 203,253 |
| June 06, 2025 | 50.2 | 48.7 | 48.7 | 50.2 | 48.7 | 200,037 |
| June 05, 2025 | 48.55 | 50.2 | 50.2 | 52.2 | 48.55 | 771,095 |
| June 04, 2025 | 47.35 | 48.6 | 48.6 | 48.6 | 47.35 | 69,141 |
| June 03, 2025 | 47.15 | 47.4 | 47.4 | 47.8 | 47.15 | 37,996 |
| June 02, 2025 | 47.75 | 47.95 | 47.95 | 48.55 | 47 | 115,314 |
| May 29, 2025 | 48.45 | 47.9 | 47.9 | 48.55 | 47.8 | 52,710 |
| May 28, 2025 | 48.45 | 48.3 | 48.3 | 49.85 | 48.3 | 44,046 |
| May 27, 2025 | 49 | 48.8 | 48.8 | 49.9 | 48.7 | 72,522 |
| May 26, 2025 | 49.4 | 49.05 | 49.05 | 49.95 | 49.05 | 64,214 |