57.90
-0.4(-0.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 59.7 | 58.3 | 58.3 | 59.8 | 58.1 | 26,967 |
| August 15, 2025 | 58.8 | 58.6 | 58.6 | 58.8 | 58.6 | 15,721 |
| August 14, 2025 | 58.4 | 58.5 | 58.5 | 59 | 58.3 | 28,205 |
| August 13, 2025 | 58.1 | 58 | 58 | 58.3 | 58 | 31,731 |
| August 12, 2025 | 58.1 | 58.1 | 58.1 | 58.5 | 57.8 | 40,123 |
| August 11, 2025 | 58.6 | 58.3 | 58.3 | 58.6 | 58 | 22,084 |
| August 08, 2025 | 58.6 | 58.6 | 58.6 | 59.5 | 58.3 | 20,567 |
| August 07, 2025 | 58.5 | 58.6 | 58.6 | 59.3 | 58.5 | 41,667 |
| August 06, 2025 | 59.4 | 59.1 | 59.1 | 59.5 | 59 | 57,672 |
| August 05, 2025 | 60 | 59.4 | 59.4 | 60 | 59.1 | 65,207 |
| August 04, 2025 | 57.9 | 59.5 | 59.5 | 59.5 | 57.9 | 315,206 |
| August 01, 2025 | 63.5 | 63.5 | 59.5 | 63.5 | 62.8 | 373,454 |
| July 31, 2025 | 62.8 | 62.9 | 58.94 | 63.3 | 62.4 | 140,643 |
| July 30, 2025 | 61.9 | 62.3 | 58.38 | 62.7 | 61.9 | 57,607 |
| July 29, 2025 | 62.2 | 61.9 | 58 | 62.2 | 61.6 | 37,066 |
| July 28, 2025 | 61.5 | 62.3 | 58.38 | 62.5 | 61.5 | 43,090 |
| July 25, 2025 | 62.4 | 61.5 | 57.63 | 62.4 | 61.5 | 67,732 |
| July 24, 2025 | 61.9 | 62.4 | 58.47 | 63 | 61.9 | 49,186 |
| July 23, 2025 | 61.5 | 61.9 | 58 | 62.2 | 61.5 | 26,651 |
| July 22, 2025 | 61.9 | 61.4 | 57.53 | 62.3 | 61.4 | 34,342 |
| July 21, 2025 | 61.7 | 61.7 | 57.81 | 62.5 | 61.3 | 56,260 |
| July 18, 2025 | 62.8 | 61 | 61 | 63 | 61 | 90,514 |
| July 17, 2025 | 62 | 62.4 | 62.4 | 62.5 | 62 | 26,856 |
| July 16, 2025 | 61.8 | 62.5 | 62.5 | 62.5 | 61.5 | 76,039 |
| July 15, 2025 | 61.2 | 61.8 | 61.8 | 61.8 | 61.1 | 29,129 |
| July 14, 2025 | 61.5 | 61.2 | 61.2 | 61.5 | 61.2 | 27,174 |
| July 11, 2025 | 61.4 | 61.2 | 61.2 | 61.6 | 61.2 | 19,070 |
| July 10, 2025 | 61.5 | 61.3 | 61.3 | 61.5 | 61 | 17,000 |
| July 09, 2025 | 60.7 | 61 | 61 | 61 | 60.7 | 15,360 |
| July 08, 2025 | 60.1 | 60.7 | 60.7 | 61 | 59.9 | 19,001 |
| July 07, 2025 | 60.6 | 60.6 | 60.6 | 60.7 | 60.6 | 4,098 |
| July 04, 2025 | 62 | 60.7 | 60.7 | 62 | 60.7 | 17,140 |
| July 03, 2025 | 60.6 | 60.7 | 60.7 | 60.8 | 60.6 | 32,034 |
| July 02, 2025 | 61.3 | 60.7 | 60.7 | 61.3 | 60.5 | 11,021 |
| July 01, 2025 | 60.1 | 60.7 | 60.7 | 62 | 60.1 | 21,267 |
| June 30, 2025 | 61 | 60.4 | 60.4 | 61 | 60.1 | 15,368 |
| June 27, 2025 | 60.3 | 61.1 | 61.1 | 61.1 | 60.2 | 28,242 |
| June 26, 2025 | 60.2 | 61 | 61 | 61.1 | 60.2 | 11,047 |
| June 25, 2025 | 60.7 | 60.3 | 60.3 | 60.7 | 60.3 | 14,059 |
| June 24, 2025 | 60.1 | 60.8 | 60.8 | 60.8 | 60.1 | 6,201 |
| June 23, 2025 | 60 | 59.9 | 59.9 | 60.2 | 59.9 | 34,498 |
| June 20, 2025 | 60.6 | 60.4 | 60.4 | 60.6 | 60.4 | 9,025 |
| June 19, 2025 | 60.5 | 60.5 | 60.5 | 60.8 | 60.5 | 22,262 |
| June 18, 2025 | 61 | 60.7 | 60.7 | 61 | 60.7 | 15,359 |
| June 17, 2025 | 60.5 | 60.8 | 60.8 | 61.4 | 60.5 | 20,774 |
| June 16, 2025 | 59.7 | 60.5 | 60.5 | 60.5 | 59.7 | 22,255 |
| June 13, 2025 | 60.6 | 60.4 | 60.4 | 60.7 | 60.4 | 19,304 |
| June 12, 2025 | 61.2 | 60.9 | 60.9 | 61.2 | 60.9 | 9,150 |
| June 11, 2025 | 60.4 | 61.3 | 61.3 | 61.7 | 60.4 | 36,592 |
| June 10, 2025 | 60 | 60.4 | 60.4 | 61 | 59.9 | 31,740 |
| June 09, 2025 | 59.5 | 59.8 | 59.8 | 59.8 | 59.5 | 3,021 |
| June 06, 2025 | 59.2 | 59.6 | 59.6 | 59.8 | 59.2 | 10,907 |
| June 05, 2025 | 59.3 | 59.1 | 59.1 | 59.3 | 58.5 | 15,006 |
| June 04, 2025 | 59.4 | 59.8 | 59.8 | 60 | 59.1 | 14,375 |
| June 03, 2025 | 59.5 | 59.4 | 59.4 | 59.5 | 59.4 | 9,124 |
| June 02, 2025 | 60 | 59.4 | 59.4 | 60 | 59.4 | 14,201 |
| May 29, 2025 | 58.9 | 60.1 | 60.1 | 60.1 | 58.9 | 10,006 |
| May 28, 2025 | 60.2 | 59.9 | 59.9 | 60.3 | 59.8 | 13,559 |
| May 27, 2025 | 60.5 | 60.7 | 60.7 | 61.3 | 60.5 | 57,488 |
| May 26, 2025 | 60.4 | 60.5 | 60.5 | 60.5 | 59.3 | 25,581 |