60.70
+0.7(+1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 61 | 60 | 60 | 61.2 | 59.8 | 976,135 |
| September 04, 2025 | 61.4 | 60.7 | 60.7 | 62.8 | 60.4 | 1.17M |
| September 03, 2025 | 62.6 | 61 | 61 | 62.6 | 60.9 | 1.38M |
| September 02, 2025 | 62.1 | 62.6 | 62.6 | 63 | 61.5 | 1.46M |
| September 01, 2025 | 61.7 | 61.8 | 61.8 | 62 | 59.6 | 1.17M |
| August 29, 2025 | 63.1 | 61.9 | 61.9 | 63.6 | 61.2 | 1.41M |
| August 28, 2025 | 63.5 | 62.6 | 62.6 | 64.3 | 62.6 | 1.3M |
| August 27, 2025 | 62.9 | 63.5 | 63.5 | 64.1 | 62.2 | 1.85M |
| August 26, 2025 | 61.8 | 62.5 | 62.5 | 62.9 | 61.3 | 1.09M |
| August 25, 2025 | 61.2 | 61.7 | 61.7 | 62.4 | 61 | 1.14M |
| August 22, 2025 | 61.4 | 60.5 | 60.5 | 61.4 | 59.6 | 939,001 |
| August 21, 2025 | 60.5 | 61.5 | 61.5 | 61.7 | 60.5 | 1.2M |
| August 20, 2025 | 60.9 | 60.5 | 60.5 | 61.4 | 59.1 | 1.46M |
| August 19, 2025 | 62.1 | 60.9 | 60.9 | 62.4 | 60.6 | 2.39M |
| August 18, 2025 | 63.9 | 62 | 62 | 65.4 | 62 | 9.06M |
| August 15, 2025 | 58.5 | 63.6 | 63.6 | 63.6 | 57.4 | 5.55M |
| August 14, 2025 | 57.3 | 57.9 | 57.9 | 58.2 | 56.5 | 981,836 |
| August 13, 2025 | 60.1 | 57.1 | 57.1 | 60.5 | 57 | 2.94M |
| August 12, 2025 | 57.4 | 59.6 | 59.6 | 61.2 | 57.4 | 5.86M |
| August 11, 2025 | 55 | 55.8 | 55.8 | 56.1 | 54.4 | 848,238 |
| August 08, 2025 | 55.8 | 55.1 | 55.1 | 57 | 55 | 1.36M |
| August 07, 2025 | 55 | 55 | 55 | 55.5 | 54.2 | 637,029 |
| August 06, 2025 | 55.1 | 54.7 | 54.7 | 55.5 | 54.4 | 654,924 |
| August 05, 2025 | 55.3 | 55.3 | 55.3 | 56.3 | 54.8 | 2.01M |
| August 04, 2025 | 52 | 55.1 | 55.1 | 55.4 | 52 | 1.62M |
| August 01, 2025 | 51.1 | 52.6 | 52.6 | 52.9 | 50.5 | 406,175 |
| July 31, 2025 | 52.1 | 51.5 | 51.5 | 52.1 | 51.3 | 286,877 |
| July 30, 2025 | 52.1 | 51.8 | 51.8 | 52.1 | 51.2 | 323,566 |
| July 29, 2025 | 52.3 | 51.7 | 51.7 | 52.9 | 51.4 | 376,013 |
| July 28, 2025 | 52.8 | 52.3 | 52.3 | 53.2 | 52.1 | 301,022 |
| July 25, 2025 | 53 | 52.6 | 52.6 | 53.5 | 52.5 | 403,719 |
| July 24, 2025 | 52.3 | 53 | 53 | 53.3 | 51 | 824,254 |
| July 23, 2025 | 51.1 | 52 | 52 | 52 | 51.1 | 354,828 |
| July 22, 2025 | 51.9 | 50.5 | 50.5 | 52 | 50.4 | 454,503 |
| July 21, 2025 | 51.4 | 51.9 | 51.9 | 52.2 | 51.4 | 306,106 |
| July 18, 2025 | 52.5 | 51.4 | 51.4 | 52.5 | 51.3 | 428,483 |
| July 17, 2025 | 50.1 | 52 | 52 | 52.5 | 50.1 | 1.07M |
| July 16, 2025 | 49.2 | 49.4 | 49.4 | 50.3 | 49 | 476,594 |
| July 15, 2025 | 48.4 | 49 | 49 | 49.15 | 48.4 | 178,853 |
| July 14, 2025 | 49.15 | 48.4 | 48.4 | 49.15 | 48.4 | 285,100 |
| July 11, 2025 | 48.75 | 49.15 | 49.15 | 49.65 | 48.75 | 283,532 |
| July 10, 2025 | 49.3 | 48.6 | 48.6 | 49.65 | 48.6 | 332,737 |
| July 09, 2025 | 49.8 | 49.3 | 49.3 | 49.8 | 48.75 | 309,044 |
| July 08, 2025 | 49.75 | 49.25 | 49.25 | 49.75 | 48.2 | 629,096 |
| July 07, 2025 | 51.3 | 49.75 | 49.75 | 51.3 | 49.6 | 615,962 |
| July 04, 2025 | 53.8 | 51.3 | 51.3 | 53.9 | 51.2 | 1.56M |
| July 03, 2025 | 51.5 | 54.2 | 54.2 | 54.8 | 51.4 | 2.77M |
| July 02, 2025 | 50.3 | 50.6 | 50.6 | 50.7 | 50.2 | 254,241 |
| July 01, 2025 | 50.9 | 50.5 | 50.5 | 51.5 | 50.5 | 231,679 |
| June 30, 2025 | 52.3 | 50.2 | 50.2 | 52.3 | 50 | 437,020 |
| June 27, 2025 | 52.5 | 52.4 | 52.4 | 52.5 | 51.7 | 339,401 |
| June 26, 2025 | 52.3 | 52.3 | 52.3 | 53.2 | 52.2 | 544,345 |
| June 25, 2025 | 52.8 | 51.9 | 51.9 | 52.8 | 51.7 | 313,562 |
| June 24, 2025 | 49.9 | 51.9 | 51.9 | 52.2 | 49.9 | 974,770 |
| June 23, 2025 | 48.5 | 49.1 | 49.1 | 49.25 | 47.5 | 507,493 |
| June 20, 2025 | 50.1 | 49.6 | 49.6 | 50.6 | 49.5 | 410,525 |
| June 19, 2025 | 51.4 | 50.4 | 50.4 | 52.1 | 50.4 | 388,625 |
| June 18, 2025 | 51 | 51.4 | 51.4 | 52.1 | 51 | 361,347 |
| June 17, 2025 | 50.6 | 51 | 51 | 52.1 | 50.4 | 556,169 |
| June 16, 2025 | 50 | 50.5 | 50.5 | 50.8 | 49.75 | 251,069 |