52.30
+0.7(+1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.6 | 51.6 | 51.6 | 53.6 | 51.6 | 1.88M |
| August 15, 2025 | 61.7 | 53.9 | 53.9 | 61.7 | 53.6 | 8.71M |
| August 14, 2025 | 56.1 | 56.1 | 56.1 | 56.1 | 56.1 | 1.2M |
| August 13, 2025 | 51 | 51 | 51 | 51 | 50.9 | 75,595 |
| August 12, 2025 | 50.9 | 51 | 51 | 51 | 50.9 | 35,245 |
| August 11, 2025 | 50.8 | 51 | 51 | 51 | 50.8 | 104,763 |
| August 08, 2025 | 50.8 | 50.8 | 50.8 | 50.9 | 50.8 | 49,575 |
| August 07, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.8 | 80,714 |
| August 06, 2025 | 50.9 | 50.8 | 50.8 | 51 | 50.8 | 86,695 |
| August 05, 2025 | 50.8 | 50.8 | 50.8 | 50.9 | 50.7 | 46,931 |
| August 04, 2025 | 50.8 | 50.8 | 50.8 | 50.8 | 50.6 | 50,331 |
| August 01, 2025 | 50.6 | 50.7 | 50.7 | 51.1 | 50.6 | 112,977 |
| July 31, 2025 | 50.7 | 50.7 | 50.7 | 50.8 | 50.6 | 41,774 |
| July 30, 2025 | 50.7 | 50.6 | 50.6 | 50.8 | 50.6 | 30,633 |
| July 29, 2025 | 50.7 | 50.6 | 50.6 | 50.9 | 50.6 | 37,116 |
| July 28, 2025 | 51 | 50.7 | 50.7 | 51 | 50.6 | 109,354 |
| July 25, 2025 | 50.7 | 50.7 | 50.7 | 50.9 | 50.7 | 23,437 |
| July 24, 2025 | 50.7 | 50.8 | 50.8 | 51 | 50.7 | 25,666 |
| July 23, 2025 | 51 | 50.6 | 50.6 | 51 | 50.6 | 110,477 |
| July 22, 2025 | 50.9 | 51 | 51 | 51 | 50.8 | 14,187 |
| July 21, 2025 | 51 | 50.9 | 50.9 | 51 | 50.9 | 26,961 |
| July 18, 2025 | 50.9 | 51.1 | 51.1 | 51.2 | 50.9 | 26,077 |
| July 17, 2025 | 51.2 | 50.9 | 50.9 | 51.3 | 50.9 | 22,601 |
| July 16, 2025 | 51.1 | 51.2 | 51.2 | 51.3 | 50.8 | 65,926 |
| July 15, 2025 | 50.7 | 50.9 | 50.9 | 51 | 50.7 | 29,963 |
| July 14, 2025 | 51 | 50.8 | 50.8 | 51.1 | 50.8 | 47,256 |
| July 11, 2025 | 51 | 51 | 51 | 51 | 51 | 40,371 |
| July 10, 2025 | 50.9 | 51 | 51 | 51.1 | 50.9 | 70,970 |
| July 09, 2025 | 51 | 50.9 | 50.9 | 51 | 50.8 | 31,493 |
| July 08, 2025 | 50.7 | 51 | 51 | 51.1 | 50.6 | 48,927 |
| July 07, 2025 | 51.1 | 50.8 | 50.8 | 51.1 | 50.7 | 130,062 |
| July 04, 2025 | 51.1 | 50.9 | 50.9 | 51.1 | 50.8 | 60,322 |
| July 03, 2025 | 51.3 | 51.2 | 51.2 | 51.4 | 51.1 | 106,165 |
| July 02, 2025 | 51.3 | 51.3 | 51.3 | 51.4 | 51.3 | 58,483 |
| July 01, 2025 | 51 | 51.3 | 51.3 | 52 | 51 | 68,549 |
| June 30, 2025 | 51 | 50.9 | 50.9 | 51.1 | 50.8 | 72,624 |
| June 27, 2025 | 50.9 | 50.9 | 50.9 | 51 | 50.8 | 143,654 |
| June 26, 2025 | 51.2 | 50.8 | 50.8 | 51.3 | 50.8 | 137,511 |
| June 25, 2025 | 51 | 51.1 | 51.1 | 51.2 | 50.9 | 82,500 |
| June 24, 2025 | 50.9 | 51.1 | 51.1 | 51.3 | 50.8 | 245,232 |
| June 23, 2025 | 53.7 | 53.8 | 53.8 | 53.9 | 53.4 | 191,073 |
| June 20, 2025 | 54 | 53.7 | 53.7 | 54 | 53.5 | 72,863 |
| June 19, 2025 | 53.6 | 53.6 | 53.6 | 53.6 | 53.5 | 63,869 |
| June 18, 2025 | 53.6 | 53.6 | 53.6 | 53.8 | 53.6 | 56,638 |
| June 17, 2025 | 53.7 | 53.6 | 53.6 | 53.8 | 53.6 | 38,998 |
| June 16, 2025 | 53.6 | 53.6 | 53.6 | 53.8 | 53.6 | 52,741 |
| June 13, 2025 | 53.7 | 53.6 | 53.6 | 53.9 | 53.5 | 55,817 |
| June 12, 2025 | 53.8 | 53.9 | 53.9 | 54 | 53.6 | 30,366 |
| June 11, 2025 | 54 | 54 | 54 | 54 | 53.8 | 32,562 |
| June 10, 2025 | 54.5 | 54 | 54 | 54.6 | 53.8 | 48,426 |
| June 09, 2025 | 54 | 53.7 | 53.7 | 54 | 53.6 | 61,377 |
| June 06, 2025 | 53.9 | 53.8 | 53.8 | 53.9 | 53.8 | 28,887 |
| June 05, 2025 | 53.8 | 53.9 | 53.9 | 54 | 53.8 | 19,321 |
| June 04, 2025 | 53.9 | 53.8 | 53.8 | 54 | 53.6 | 101,980 |
| June 03, 2025 | 53.9 | 53.9 | 53.9 | 54 | 53.8 | 52,067 |
| June 02, 2025 | 54.3 | 53.9 | 53.9 | 54.3 | 53.7 | 74,900 |
| May 29, 2025 | 54.4 | 54.3 | 54.3 | 54.5 | 54.1 | 42,203 |
| May 28, 2025 | 54.8 | 54.3 | 54.3 | 54.8 | 54.3 | 85,371 |
| May 27, 2025 | 54.8 | 54.8 | 54.8 | 54.9 | 54.4 | 54,617 |
| May 26, 2025 | 54.8 | 54.8 | 54.8 | 54.9 | 54.4 | 88,502 |