55.30
-0.3(-0.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.2 | 55.5 | 55.5 | 56.2 | 55.4 | 335,529 |
| August 14, 2025 | 55.8 | 56.1 | 56.1 | 56.3 | 55.7 | 172,100 |
| August 13, 2025 | 56.9 | 56.2 | 56.2 | 57.1 | 56 | 345,363 |
| August 12, 2025 | 58.1 | 56.7 | 56.7 | 58.1 | 56.5 | 434,518 |
| August 11, 2025 | 58.6 | 58.1 | 58.1 | 58.7 | 57.9 | 221,334 |
| August 08, 2025 | 58.9 | 58.6 | 58.6 | 59.2 | 58.3 | 163,833 |
| August 07, 2025 | 58.6 | 58.4 | 58.4 | 58.6 | 58.2 | 187,910 |
| August 06, 2025 | 58.2 | 58.6 | 58.6 | 58.9 | 58 | 309,559 |
| August 05, 2025 | 57.1 | 57.8 | 57.8 | 57.9 | 57 | 115,121 |
| August 04, 2025 | 56.8 | 57.1 | 57.1 | 58 | 56.6 | 190,707 |
| August 01, 2025 | 55.7 | 56.5 | 56.5 | 56.8 | 55.5 | 106,011 |
| July 31, 2025 | 57.2 | 56.5 | 56.5 | 57.3 | 56.5 | 223,493 |
| July 30, 2025 | 57.2 | 57.3 | 57.3 | 57.5 | 57.1 | 80,769 |
| July 29, 2025 | 56.9 | 57.2 | 57.2 | 57.7 | 56.8 | 192,601 |
| July 28, 2025 | 57.6 | 57.1 | 57.1 | 57.8 | 56.9 | 187,692 |
| July 25, 2025 | 56.1 | 56.5 | 56.5 | 56.9 | 55.9 | 73,731 |
| July 24, 2025 | 56.3 | 56.5 | 56.5 | 56.7 | 56 | 77,915 |
| July 23, 2025 | 55.8 | 56.2 | 56.2 | 56.4 | 55.6 | 108,945 |
| July 22, 2025 | 56.7 | 55.6 | 55.6 | 56.7 | 55.6 | 429,041 |
| July 21, 2025 | 56.6 | 56.6 | 56.6 | 57 | 56.4 | 151,755 |
| July 18, 2025 | 58 | 56.5 | 56.5 | 58 | 56.5 | 396,178 |
| July 17, 2025 | 57.3 | 57.7 | 57.7 | 57.9 | 57.3 | 118,729 |
| July 16, 2025 | 57.5 | 57.5 | 57.5 | 58 | 57.5 | 154,840 |
| July 15, 2025 | 58.8 | 57.8 | 57.8 | 59 | 57.2 | 327,302 |
| July 14, 2025 | 57.9 | 58.9 | 58.9 | 59.2 | 57.6 | 474,766 |
| July 11, 2025 | 56.3 | 57.4 | 57.4 | 57.4 | 56.1 | 152,276 |
| July 10, 2025 | 56.9 | 56.1 | 56.1 | 56.9 | 56.1 | 203,254 |
| July 09, 2025 | 57.1 | 56.8 | 56.8 | 57.1 | 56 | 280,071 |
| July 08, 2025 | 57.3 | 57.1 | 57.1 | 57.5 | 56.8 | 197,117 |
| July 07, 2025 | 58 | 57.3 | 57.3 | 59 | 57.3 | 809,598 |
| July 04, 2025 | 61.24 | 60.1 | 57.48 | 61.43 | 59.71 | 681,953 |
| July 03, 2025 | 61.33 | 60.95 | 58.3 | 62.1 | 60.86 | 792,735 |
| July 02, 2025 | 61.14 | 60.95 | 58.3 | 61.33 | 60.48 | 441,211 |
| July 01, 2025 | 61.24 | 60.67 | 58.02 | 61.24 | 60 | 347,778 |
| June 30, 2025 | 61.43 | 60.48 | 57.84 | 61.43 | 60.48 | 805,156 |
| June 27, 2025 | 59.81 | 60.19 | 57.57 | 60.95 | 58.19 | 1.37M |
| June 26, 2025 | 57.43 | 59.24 | 56.66 | 59.52 | 57.43 | 462,402 |
| June 25, 2025 | 57.52 | 57.43 | 54.93 | 57.81 | 57.24 | 108,702 |
| June 24, 2025 | 56.1 | 56.95 | 54.47 | 57.24 | 56.1 | 153,682 |
| June 23, 2025 | 55.24 | 55.33 | 52.92 | 55.62 | 54.57 | 224,718 |
| June 20, 2025 | 56.48 | 55.71 | 53.29 | 56.57 | 55.52 | 229,034 |
| June 19, 2025 | 56.86 | 56.48 | 54.01 | 56.86 | 56.48 | 179,073 |
| June 18, 2025 | 57.14 | 56.95 | 54.47 | 57.33 | 56.57 | 105,948 |
| June 17, 2025 | 57.24 | 57.14 | 54.65 | 57.62 | 56.67 | 254,517 |
| June 16, 2025 | 57.43 | 57.14 | 54.65 | 57.43 | 56.48 | 276,184 |
| June 13, 2025 | 58.29 | 57.9 | 55.38 | 59.14 | 57.81 | 256,698 |
| June 12, 2025 | 58.86 | 58.76 | 56.2 | 58.95 | 58 | 189,474 |
| June 11, 2025 | 58.86 | 58.67 | 56.11 | 59.62 | 58.19 | 346,006 |
| June 10, 2025 | 58.38 | 59.14 | 56.57 | 59.62 | 58.29 | 266,706 |
| June 09, 2025 | 58.67 | 58.29 | 55.75 | 59.43 | 57.81 | 462,709 |
| June 06, 2025 | 58.19 | 58.29 | 58.29 | 58.57 | 57.62 | 244,680 |
| June 05, 2025 | 58.57 | 58.1 | 58.1 | 58.67 | 58.1 | 117,075 |
| June 04, 2025 | 58.38 | 58.48 | 58.48 | 59.14 | 58.38 | 188,160 |
| June 03, 2025 | 58.29 | 57.9 | 57.9 | 58.48 | 57.71 | 157,823 |
| June 02, 2025 | 59.24 | 57.9 | 57.9 | 59.24 | 57.81 | 250,457 |
| May 29, 2025 | 59.33 | 58.95 | 58.95 | 59.43 | 58.29 | 280,133 |
| May 28, 2025 | 59.33 | 59.05 | 59.05 | 59.71 | 58.76 | 216,300 |
| May 27, 2025 | 59.52 | 59.05 | 59.05 | 60.1 | 58.86 | 293,053 |
| May 26, 2025 | 61.14 | 59.52 | 59.52 | 61.33 | 59.52 | 528,255 |
| May 23, 2025 | 60.57 | 61.14 | 61.14 | 61.62 | 60 | 1.02M |
