55.70
-0.5(-0.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 56.9 | 55.4 | 55.4 | 56.9 | 55.1 | 500,205 |
| August 18, 2025 | 56.5 | 56.2 | 56.2 | 57.8 | 55.5 | 1.15M |
| August 15, 2025 | 55.2 | 55.8 | 55.8 | 56.7 | 55.1 | 908,000 |
| August 14, 2025 | 55 | 55.2 | 55.2 | 55.9 | 54.4 | 590,936 |
| August 13, 2025 | 56.4 | 54.7 | 54.7 | 56.8 | 54.5 | 1.34M |
| August 12, 2025 | 55 | 55.8 | 55.8 | 57 | 54.5 | 2.92M |
| August 11, 2025 | 52.4 | 53.2 | 53.2 | 53.5 | 52.2 | 663,575 |
| August 08, 2025 | 52.6 | 52.1 | 52.1 | 53 | 51.8 | 401,322 |
| August 07, 2025 | 52.6 | 53 | 53 | 53.5 | 52 | 524,367 |
| August 06, 2025 | 53.5 | 52.6 | 52.6 | 53.7 | 52.6 | 356,000 |
| August 05, 2025 | 52.2 | 53.5 | 53.5 | 54.4 | 52.1 | 1.16M |
| August 04, 2025 | 52.2 | 52.2 | 52.2 | 53.2 | 51.4 | 677,675 |
| August 01, 2025 | 50.2 | 52.6 | 52.6 | 53.1 | 49.6 | 1.72M |
| July 31, 2025 | 50.2 | 50.2 | 50.2 | 50.6 | 49.65 | 447,701 |
| July 30, 2025 | 50.7 | 50.5 | 50.5 | 50.7 | 50 | 424,890 |
| July 29, 2025 | 51 | 50.2 | 50.2 | 51.2 | 50.1 | 485,236 |
| July 28, 2025 | 52.5 | 50.7 | 50.7 | 52.6 | 50.3 | 1.73M |
| July 25, 2025 | 51.9 | 52.5 | 52.5 | 53.6 | 51.9 | 594,630 |
| July 24, 2025 | 52.5 | 52.6 | 52.01 | 52.9 | 51.8 | 414,194 |
| July 23, 2025 | 53.1 | 52.5 | 51.91 | 53.6 | 51.7 | 564,790 |
| July 22, 2025 | 54.7 | 53.3 | 52.7 | 54.7 | 52.9 | 625,131 |
| July 21, 2025 | 53.4 | 54.7 | 54.09 | 55 | 53 | 647,300 |
| July 18, 2025 | 53.6 | 52.7 | 52.7 | 53.6 | 52.7 | 687,784 |
| July 17, 2025 | 54.1 | 53.2 | 53.2 | 54.2 | 53.1 | 369,949 |
| July 16, 2025 | 54.5 | 53.6 | 53.6 | 56.2 | 53.4 | 829,235 |
| July 15, 2025 | 52.6 | 54.5 | 54.5 | 55 | 51.6 | 731,153 |
| July 14, 2025 | 53.2 | 52.2 | 52.2 | 53.2 | 51.5 | 462,762 |
| July 11, 2025 | 54 | 53.2 | 53.2 | 54.4 | 53.2 | 529,886 |
| July 10, 2025 | 55.4 | 54 | 54 | 55.7 | 53.9 | 406,230 |
| July 09, 2025 | 54.8 | 55.4 | 55.4 | 55.4 | 54.4 | 279,456 |
| July 08, 2025 | 53.8 | 54.8 | 54.8 | 55.5 | 53.2 | 849,696 |
| July 07, 2025 | 54.4 | 53 | 53 | 54.4 | 52.5 | 1.12M |
| July 04, 2025 | 54.6 | 54.5 | 54.5 | 55.1 | 54 | 850,886 |
| July 03, 2025 | 56.5 | 54.5 | 54.5 | 56.8 | 53.5 | 1.15M |
| July 02, 2025 | 56.1 | 55.8 | 55.8 | 57.9 | 55.5 | 695,003 |
| July 01, 2025 | 56.1 | 56.1 | 56.1 | 56.9 | 56.1 | 348,995 |
| June 30, 2025 | 57.5 | 56.6 | 56.6 | 57.5 | 54.3 | 1.29M |
| June 27, 2025 | 57.2 | 57.1 | 57.1 | 58.5 | 57.1 | 952,560 |
| June 26, 2025 | 56.5 | 56.9 | 56.9 | 57.3 | 56.2 | 455,112 |
| June 25, 2025 | 57.1 | 56.6 | 56.6 | 57.4 | 55.7 | 724,518 |
| June 24, 2025 | 57.4 | 56.5 | 56.5 | 58.1 | 56.3 | 1.5M |
| June 23, 2025 | 56.9 | 56.8 | 56.8 | 57.9 | 55.3 | 1.88M |
| June 20, 2025 | 64 | 57.5 | 57.5 | 64.2 | 57 | 7.08M |
| June 19, 2025 | 60.5 | 62.7 | 62.7 | 63.4 | 60.4 | 3.98M |
| June 18, 2025 | 60.4 | 60.7 | 60.7 | 62.4 | 59.7 | 3.2M |
| June 17, 2025 | 59.5 | 60 | 60 | 60.5 | 58.8 | 1.84M |
| June 16, 2025 | 58.9 | 59.1 | 59.1 | 60.5 | 58.6 | 1.15M |
| June 13, 2025 | 58.8 | 59.1 | 59.1 | 59.7 | 58.3 | 1.19M |
| June 12, 2025 | 58.1 | 58.8 | 58.8 | 59 | 56.5 | 1.12M |
| June 11, 2025 | 55.6 | 57.8 | 57.8 | 57.8 | 55.6 | 894,986 |
| June 10, 2025 | 56.1 | 55.8 | 55.8 | 56.8 | 53.8 | 3.79M |
| June 09, 2025 | 55.3 | 56 | 56 | 56.2 | 54.8 | 809,312 |
| June 06, 2025 | 57.5 | 54.8 | 54.8 | 58 | 53.5 | 3.19M |
| June 05, 2025 | 56.9 | 57.7 | 57.7 | 58.1 | 56.7 | 754,804 |
| June 04, 2025 | 57.6 | 56.9 | 56.9 | 58.7 | 56.9 | 1M |
| June 03, 2025 | 59 | 57.2 | 57.2 | 59.7 | 57 | 1.21M |
| June 02, 2025 | 58.8 | 58.6 | 58.6 | 58.9 | 57.8 | 723,466 |
| May 29, 2025 | 58 | 59.1 | 59.1 | 59.6 | 57.5 | 1.7M |
| May 28, 2025 | 60.1 | 57.1 | 57.1 | 60.3 | 57.1 | 2.6M |
| May 27, 2025 | 59.6 | 59.5 | 59.5 | 61 | 58.9 | 2.18M |