58.40
-0.2(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.8 | 58.6 | 58.6 | 58.8 | 58.6 | 47,213 |
| August 15, 2025 | 58.6 | 58.8 | 58.8 | 59 | 58.6 | 51,502 |
| August 14, 2025 | 59 | 58.9 | 58.9 | 59 | 58.8 | 55,807 |
| August 13, 2025 | 58.6 | 58.6 | 58.6 | 59 | 58.5 | 64,514 |
| August 12, 2025 | 58.6 | 58.5 | 58.5 | 59.3 | 58.5 | 66,402 |
| August 11, 2025 | 58.8 | 58.7 | 58.7 | 59 | 58.3 | 42,920 |
| August 08, 2025 | 58.9 | 58.9 | 58.9 | 59 | 58.5 | 45,855 |
| August 07, 2025 | 59.7 | 59.2 | 59.2 | 59.7 | 59.1 | 38,613 |
| August 06, 2025 | 59.6 | 59.7 | 59.7 | 59.9 | 59.6 | 19,339 |
| August 05, 2025 | 59 | 59.8 | 59.8 | 60 | 59 | 64,404 |
| August 04, 2025 | 58.3 | 59 | 59 | 59 | 58.2 | 31,538 |
| August 01, 2025 | 58.4 | 58.5 | 58.5 | 59 | 58 | 41,990 |
| July 31, 2025 | 58.5 | 58.5 | 58.5 | 58.6 | 58.2 | 36,098 |
| July 30, 2025 | 58.6 | 58.5 | 58.5 | 58.9 | 58.5 | 33,094 |
| July 29, 2025 | 59 | 58.4 | 58.4 | 59 | 58.2 | 78,211 |
| July 28, 2025 | 58.8 | 58.6 | 58.6 | 58.8 | 58.5 | 42,090 |
| July 25, 2025 | 58.6 | 58.8 | 58.8 | 59.5 | 58.6 | 105,701 |
| July 24, 2025 | 60.8 | 60.4 | 58.3 | 61 | 60.3 | 88,338 |
| July 23, 2025 | 60.3 | 60.4 | 58.3 | 60.8 | 60 | 124,560 |
| July 22, 2025 | 60.6 | 59.8 | 57.72 | 60.6 | 59.8 | 55,933 |
| July 21, 2025 | 60.4 | 60.5 | 60.5 | 60.6 | 60.4 | 30,524 |
| July 18, 2025 | 60.7 | 60.4 | 60.4 | 60.8 | 60.1 | 29,796 |
| July 17, 2025 | 59.8 | 60.4 | 60.4 | 60.4 | 59.5 | 58,272 |
| July 16, 2025 | 58.9 | 59.8 | 59.8 | 59.8 | 58.6 | 56,493 |
| July 15, 2025 | 58.6 | 58.9 | 58.9 | 59.2 | 58.6 | 265,585 |
| July 14, 2025 | 59 | 58.7 | 58.7 | 59 | 58.7 | 36,368 |
| July 11, 2025 | 59 | 59.1 | 59.1 | 60 | 58.8 | 46,839 |
| July 10, 2025 | 59.7 | 59.5 | 59.5 | 60 | 58.8 | 105,388 |
| July 09, 2025 | 59.7 | 59.7 | 59.7 | 59.8 | 59.3 | 23,807 |
| July 08, 2025 | 59.1 | 59 | 59 | 59.1 | 58.5 | 48,246 |
| July 07, 2025 | 60 | 59.3 | 59.3 | 60 | 59.3 | 54,513 |
| July 04, 2025 | 60.2 | 60 | 60 | 60.2 | 59.6 | 66,283 |
| July 03, 2025 | 59.6 | 60.1 | 60.1 | 60.2 | 59.6 | 60,045 |
| July 02, 2025 | 59.5 | 59.6 | 59.6 | 59.9 | 59.5 | 27,000 |
| July 01, 2025 | 59 | 59.6 | 59.6 | 59.7 | 58.9 | 130,267 |
| June 30, 2025 | 59.4 | 58.9 | 58.9 | 59.5 | 58.6 | 64,352 |
| June 27, 2025 | 59.2 | 59.4 | 59.4 | 59.7 | 58.8 | 108,270 |
| June 26, 2025 | 58.7 | 58.8 | 58.8 | 59.2 | 58.6 | 125,722 |
| June 25, 2025 | 60 | 58.5 | 58.5 | 60 | 58.5 | 155,088 |
| June 24, 2025 | 58.9 | 59.5 | 59.5 | 60.1 | 58.9 | 124,251 |
| June 23, 2025 | 59.7 | 58.6 | 58.6 | 59.7 | 58.3 | 126,445 |
| June 20, 2025 | 61 | 60 | 60 | 61 | 59.3 | 307,118 |
| June 19, 2025 | 62.1 | 61.4 | 61.4 | 62.1 | 61.2 | 73,388 |
| June 18, 2025 | 62.3 | 62.2 | 62.2 | 62.7 | 62 | 58,423 |
| June 17, 2025 | 62.5 | 62.4 | 62.4 | 63.1 | 61.7 | 255,915 |
| June 16, 2025 | 62 | 62.5 | 62.5 | 62.7 | 61.5 | 236,986 |
| June 13, 2025 | 62.9 | 62.3 | 62.3 | 62.9 | 62 | 172,809 |
| June 12, 2025 | 62.4 | 63.1 | 63.1 | 63.3 | 62.4 | 78,992 |
| June 11, 2025 | 63.3 | 62.6 | 62.6 | 63.5 | 62.3 | 228,764 |
| June 10, 2025 | 63 | 63.2 | 63.2 | 63.8 | 63 | 137,266 |
| June 09, 2025 | 64.7 | 63.2 | 63.2 | 64.7 | 63 | 151,180 |
| June 06, 2025 | 65.6 | 64.7 | 64.7 | 65.6 | 64.3 | 111,728 |
| June 05, 2025 | 65.3 | 65.6 | 65.6 | 65.6 | 65.3 | 22,648 |
| June 04, 2025 | 66 | 65.3 | 65.3 | 66 | 65 | 56,668 |
| June 03, 2025 | 65.8 | 65.3 | 65.3 | 65.9 | 65.3 | 60,455 |
| June 02, 2025 | 66.6 | 65.8 | 65.8 | 66.6 | 65.8 | 47,069 |
| May 29, 2025 | 66.9 | 67 | 67 | 67.3 | 66.9 | 41,614 |
| May 28, 2025 | 67.5 | 67.1 | 67.1 | 67.5 | 67.1 | 13,530 |
| May 27, 2025 | 67.3 | 67.1 | 67.1 | 67.8 | 67.1 | 40,298 |
| May 26, 2025 | 68.1 | 67.4 | 67.4 | 68.1 | 66.8 | 68,661 |