51.90
+0.2(+0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.2 | 51.7 | 51.7 | 52.2 | 51.3 | 674,213 |
| September 04, 2025 | 51.7 | 51.5 | 51.5 | 52.1 | 51.4 | 855,680 |
| September 03, 2025 | 52.3 | 51.1 | 51.1 | 52.6 | 51 | 1.56M |
| September 02, 2025 | 53.6 | 52 | 52 | 53.9 | 51.2 | 1.55M |
| September 01, 2025 | 54.6 | 53.1 | 53.1 | 55.1 | 52.9 | 1.67M |
| August 29, 2025 | 55.8 | 54.3 | 54.3 | 55.8 | 54.3 | 1.84M |
| August 28, 2025 | 56.3 | 55.5 | 55.5 | 56.8 | 55.5 | 1.92M |
| August 27, 2025 | 57.3 | 56.2 | 56.2 | 57.3 | 56.2 | 1.57M |
| August 26, 2025 | 56.8 | 56.7 | 56.7 | 57.1 | 55.8 | 2.13M |
| August 25, 2025 | 55.5 | 56.2 | 56.2 | 56.9 | 55.5 | 2.35M |
| August 22, 2025 | 56.1 | 55.1 | 55.1 | 57.1 | 54.5 | 2.59M |
| August 21, 2025 | 55.9 | 56.4 | 56.4 | 56.9 | 55.5 | 3.75M |
| August 20, 2025 | 55 | 55.1 | 55.1 | 57.4 | 53.5 | 7.75M |
| August 19, 2025 | 55.3 | 55 | 55 | 55.8 | 53.9 | 1.7M |
| August 18, 2025 | 55.7 | 55.1 | 55.1 | 56.5 | 55 | 1.34M |
| August 15, 2025 | 56.4 | 55.7 | 55.7 | 56.8 | 55.3 | 1.82M |
| August 14, 2025 | 58.3 | 55.9 | 55.9 | 58.3 | 55.6 | 3.95M |
| August 13, 2025 | 57.1 | 57.1 | 57.1 | 58 | 56.2 | 4.15M |
| August 12, 2025 | 55.8 | 56.9 | 56.9 | 57.3 | 55.7 | 2.83M |
| August 11, 2025 | 55.2 | 56.1 | 56.1 | 56.4 | 54.8 | 3.06M |
| August 08, 2025 | 54.3 | 54.8 | 54.8 | 55.1 | 53.5 | 1.26M |
| August 07, 2025 | 54.5 | 54.3 | 54.3 | 54.9 | 53.8 | 1.85M |
| August 06, 2025 | 55.7 | 54.5 | 54.5 | 55.7 | 54.4 | 2.74M |
| August 05, 2025 | 55.5 | 56.1 | 56.1 | 57.8 | 55.1 | 7.7M |
| August 04, 2025 | 53 | 54.5 | 54.5 | 55.4 | 52.6 | 3.72M |
| August 01, 2025 | 52.6 | 53 | 53 | 54.4 | 52.1 | 2.39M |
| July 31, 2025 | 54.4 | 52.9 | 52.9 | 54.4 | 52.8 | 1.94M |
| July 30, 2025 | 54.1 | 53.6 | 53.6 | 54.1 | 52.5 | 2.78M |
| July 29, 2025 | 52.8 | 53.4 | 53.4 | 54.7 | 52.4 | 7.96M |
| July 28, 2025 | 55.5 | 58.1 | 58.1 | 58.4 | 55.5 | 8.37M |
| July 25, 2025 | 56.2 | 54.8 | 54.8 | 56.2 | 54.3 | 3.81M |
| July 24, 2025 | 57.1 | 56.2 | 56.2 | 57.4 | 55.8 | 2.69M |
| July 23, 2025 | 55.3 | 56.5 | 56.5 | 57.9 | 55.2 | 4.8M |
| July 22, 2025 | 55.6 | 54.9 | 54.9 | 59 | 54.9 | 7.44M |
| July 21, 2025 | 56.7 | 55.6 | 55.6 | 57.2 | 55.3 | 2.39M |
| July 18, 2025 | 56.8 | 56.7 | 56.7 | 57.2 | 55.7 | 2.85M |
| July 17, 2025 | 55.8 | 56.1 | 56.1 | 56.4 | 55.5 | 2M |
| July 16, 2025 | 56.2 | 56 | 56 | 57.2 | 55.1 | 3.15M |
| July 15, 2025 | 57.5 | 56.1 | 56.1 | 59.5 | 55.9 | 6.85M |
| July 14, 2025 | 58.3 | 56.8 | 56.8 | 61.5 | 56.8 | 14.5M |
| July 11, 2025 | 58 | 57.5 | 57.5 | 58.5 | 57.1 | 4.91M |
| July 10, 2025 | 59.2 | 57.5 | 57.5 | 59.4 | 57.5 | 10.2M |
| July 09, 2025 | 59.1 | 59 | 59 | 60.2 | 56.9 | 24.36M |
| July 08, 2025 | 54.6 | 58.7 | 58.7 | 59.1 | 54.6 | 34.48M |
| July 07, 2025 | 54.3 | 54.5 | 54.5 | 55.3 | 52.7 | 4.47M |
| July 04, 2025 | 56 | 54.1 | 54.1 | 56.9 | 53.8 | 6.22M |
| July 03, 2025 | 58 | 55.4 | 55.4 | 58.7 | 55.4 | 13.68M |
| July 02, 2025 | 56.7 | 56 | 56 | 59.5 | 55.4 | 53.44M |
| July 01, 2025 | 52 | 56.4 | 56.4 | 56.4 | 51.7 | 11.26M |
| June 30, 2025 | 50.4 | 51.3 | 51.3 | 51.7 | 49.85 | 1.72M |
| June 27, 2025 | 50.9 | 49.95 | 49.95 | 51.5 | 49.9 | 1.38M |
| June 26, 2025 | 51.3 | 50.4 | 50.4 | 51.8 | 50.4 | 874,381 |
| June 25, 2025 | 50.4 | 51.2 | 51.2 | 51.8 | 50 | 1.82M |
| June 24, 2025 | 49.85 | 49.95 | 49.95 | 51.2 | 49.8 | 1.27M |
| June 23, 2025 | 49 | 49.2 | 49.2 | 49.5 | 48.3 | 715,604 |
| June 20, 2025 | 49.65 | 49.8 | 49.8 | 50.6 | 48.7 | 1.33M |
| June 19, 2025 | 51.9 | 49.55 | 49.55 | 52 | 49.5 | 1.57M |
| June 18, 2025 | 51.6 | 51.7 | 51.7 | 51.8 | 50.6 | 1.2M |
| June 17, 2025 | 51.9 | 51.3 | 51.3 | 52.8 | 51.3 | 2.09M |
| June 16, 2025 | 51.8 | 51.1 | 51.1 | 52.2 | 51.1 | 1.38M |