53.20
-0.4(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55 | 53.6 | 53.6 | 55.2 | 53.5 | 1.95M |
| August 15, 2025 | 57.1 | 55.8 | 55.8 | 57.1 | 55.6 | 1.15M |
| August 14, 2025 | 56.5 | 57.1 | 57.1 | 58 | 56.2 | 1.02M |
| August 13, 2025 | 56.6 | 56.5 | 56.5 | 57.4 | 56.1 | 727,157 |
| August 12, 2025 | 56.1 | 56.1 | 56.1 | 56.7 | 55.8 | 675,706 |
| August 11, 2025 | 57.1 | 56.1 | 56.1 | 57.1 | 55.7 | 1.17M |
| August 08, 2025 | 58.3 | 57.1 | 57.1 | 58.3 | 57 | 1.1M |
| August 07, 2025 | 58.3 | 58.3 | 58.3 | 58.5 | 58 | 462,505 |
| August 06, 2025 | 58.3 | 58.2 | 58.2 | 58.4 | 57.9 | 644,782 |
| August 05, 2025 | 58.1 | 58.3 | 58.3 | 58.9 | 58.1 | 723,460 |
| August 04, 2025 | 58.8 | 58.1 | 58.1 | 58.8 | 57.3 | 1.19M |
| August 01, 2025 | 59 | 59 | 59 | 59.9 | 58.5 | 1.37M |
| July 31, 2025 | 61 | 59.9 | 59.9 | 62.2 | 59 | 3.6M |
| July 30, 2025 | 64.9 | 63.8 | 63.8 | 64.9 | 63.8 | 461,900 |
| July 29, 2025 | 64.8 | 64.1 | 64.1 | 65.2 | 63.5 | 906,470 |
| July 28, 2025 | 62.8 | 65.3 | 65.3 | 65.9 | 62 | 1.87M |
| July 25, 2025 | 62.5 | 62.8 | 62.8 | 62.9 | 61 | 2.86M |
| July 24, 2025 | 65.64 | 65.89 | 62.55 | 67.14 | 65.14 | 4.94M |
| July 23, 2025 | 65.05 | 65.55 | 62.24 | 65.89 | 64.3 | 2.24M |
| July 22, 2025 | 66.14 | 64.72 | 61.44 | 66.31 | 64.47 | 1.69M |
| July 21, 2025 | 66.72 | 66.31 | 62.94 | 66.72 | 66.14 | 1.17M |
| July 18, 2025 | 67.06 | 66.72 | 63.34 | 67.06 | 66.22 | 1.14M |
| July 17, 2025 | 65.89 | 66.47 | 63.1 | 66.47 | 65.72 | 1.05M |
| July 16, 2025 | 65.72 | 65.89 | 62.55 | 66.22 | 65.64 | 888,160 |
| July 15, 2025 | 64.89 | 65.55 | 62.24 | 65.55 | 64.89 | 791,720 |
| July 14, 2025 | 65.64 | 64.89 | 61.6 | 65.64 | 64.64 | 664,808 |
| July 11, 2025 | 64.14 | 65.05 | 61.76 | 65.05 | 63.55 | 1.22M |
| July 10, 2025 | 63.55 | 63.89 | 60.65 | 64.39 | 63.55 | 522,429 |
| July 09, 2025 | 64.39 | 63.89 | 60.65 | 65.05 | 63.64 | 1.16M |
| July 08, 2025 | 64.64 | 65.05 | 61.76 | 65.55 | 64.39 | 917,088 |
| July 07, 2025 | 65.47 | 64.72 | 61.44 | 65.55 | 64.3 | 1.17M |
| July 04, 2025 | 66.06 | 65.72 | 62.39 | 66.06 | 64.89 | 1.01M |
| July 03, 2025 | 65.39 | 66.06 | 62.71 | 66.14 | 65.14 | 1.43M |
| July 02, 2025 | 65.14 | 65.3 | 62 | 66.06 | 64.89 | 1.83M |
| July 01, 2025 | 65.55 | 65.05 | 61.76 | 65.55 | 63.97 | 2.67M |
| June 30, 2025 | 62.64 | 63.64 | 60.42 | 63.64 | 62.64 | 1.74M |
| June 27, 2025 | 63.05 | 62.64 | 59.47 | 63.3 | 62.3 | 1.92M |
| June 26, 2025 | 61.3 | 62.97 | 59.78 | 63.72 | 60.88 | 3.12M |
| June 25, 2025 | 58.22 | 60.97 | 60.97 | 61.63 | 58.22 | 3.41M |
| June 24, 2025 | 62.14 | 56.8 | 56.8 | 62.72 | 56.8 | 9.77M |
| June 23, 2025 | 61.05 | 61.3 | 61.3 | 61.63 | 60.72 | 499,443 |
| June 20, 2025 | 62.14 | 62.39 | 62.39 | 62.39 | 61.13 | 895,097 |
| June 19, 2025 | 62.64 | 62.22 | 62.22 | 63.22 | 62.14 | 420,293 |
| June 18, 2025 | 62.64 | 62.55 | 62.55 | 63.64 | 62.47 | 935,303 |
| June 17, 2025 | 62.55 | 62.64 | 62.64 | 63.14 | 62.47 | 468,582 |
| June 16, 2025 | 61.72 | 62.22 | 62.22 | 62.55 | 61.13 | 437,538 |
| June 13, 2025 | 62.3 | 61.8 | 61.8 | 62.47 | 61.8 | 436,189 |
| June 12, 2025 | 62.3 | 62.8 | 62.8 | 63.89 | 62.22 | 821,380 |
| June 11, 2025 | 61.63 | 62.3 | 62.3 | 62.47 | 61.3 | 752,084 |
| June 10, 2025 | 60.72 | 61.3 | 61.3 | 61.47 | 60.22 | 471,797 |
| June 09, 2025 | 60.47 | 60.8 | 60.8 | 60.97 | 60.3 | 371,987 |
| June 06, 2025 | 60.55 | 60.3 | 60.3 | 60.63 | 60.13 | 347,318 |
| June 05, 2025 | 60.8 | 60.63 | 60.63 | 61.3 | 60.47 | 344,993 |
| June 04, 2025 | 60.3 | 60.8 | 60.8 | 60.97 | 60.22 | 439,380 |
| June 03, 2025 | 60.22 | 60.05 | 60.05 | 60.63 | 60.05 | 466,184 |
| June 02, 2025 | 60.88 | 60.13 | 60.13 | 61.05 | 59.97 | 551,144 |
| May 29, 2025 | 60.97 | 61.22 | 61.22 | 61.22 | 60.3 | 510,335 |
| May 28, 2025 | 61.22 | 60.72 | 60.72 | 61.63 | 60.63 | 526,682 |
| May 27, 2025 | 61.3 | 60.55 | 60.55 | 61.3 | 60.3 | 727,954 |
| May 26, 2025 | 61.8 | 60.88 | 60.88 | 61.97 | 60.55 | 943,271 |
