51.60
+0.2(+0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.5 | 51.4 | 51.4 | 52.8 | 51.1 | 892,834 |
| September 04, 2025 | 52.5 | 52.5 | 52.5 | 53.2 | 52.4 | 339,050 |
| September 03, 2025 | 52.8 | 52.6 | 52.6 | 54.3 | 52.1 | 692,372 |
| September 02, 2025 | 53 | 52.8 | 52.8 | 53.6 | 52.1 | 690,800 |
| September 01, 2025 | 53.2 | 53 | 53 | 53.5 | 52 | 557,667 |
| August 29, 2025 | 54.4 | 53.3 | 53.3 | 55.2 | 53.3 | 503,595 |
| August 28, 2025 | 55.5 | 54.2 | 54.2 | 55.5 | 54 | 670,281 |
| August 27, 2025 | 55.7 | 55.5 | 55.5 | 56.2 | 55.2 | 420,690 |
| August 26, 2025 | 55.6 | 55.6 | 55.6 | 56.6 | 55.2 | 430,581 |
| August 25, 2025 | 57.6 | 55.5 | 55.5 | 58 | 55.4 | 1.05M |
| August 22, 2025 | 55.3 | 57 | 57 | 57.2 | 55 | 977,195 |
| August 21, 2025 | 54.7 | 55.5 | 55.5 | 55.7 | 54.3 | 536,159 |
| August 20, 2025 | 55.2 | 54.1 | 54.1 | 55.7 | 54 | 934,856 |
| August 19, 2025 | 56.4 | 55.4 | 55.4 | 57 | 55 | 745,036 |
| August 18, 2025 | 55 | 55.9 | 55.9 | 57.5 | 54.7 | 1.29M |
| August 15, 2025 | 55.4 | 55 | 55 | 56.1 | 54 | 1.23M |
| August 14, 2025 | 52.3 | 54.8 | 54.8 | 55.5 | 51.7 | 3.21M |
| August 13, 2025 | 52.8 | 52.5 | 52.5 | 53.1 | 52.2 | 541,355 |
| August 12, 2025 | 51.7 | 52.5 | 52.5 | 53.5 | 51.5 | 623,201 |
| August 11, 2025 | 52.8 | 51.5 | 51.5 | 52.9 | 51.4 | 836,938 |
| August 08, 2025 | 54 | 53.3 | 53.3 | 55.8 | 53.2 | 1.24M |
| August 07, 2025 | 53.5 | 54 | 54 | 54.5 | 52.4 | 704,903 |
| August 06, 2025 | 53.1 | 53.2 | 53.2 | 54.2 | 52.3 | 1.01M |
| August 05, 2025 | 51.4 | 52.7 | 52.7 | 54 | 51.4 | 1.03M |
| August 04, 2025 | 50.5 | 51.2 | 51.2 | 52.4 | 50.2 | 518,121 |
| August 01, 2025 | 50.9 | 50.8 | 50.8 | 50.9 | 50.2 | 392,140 |
| July 31, 2025 | 51.2 | 51.2 | 51.2 | 51.8 | 50.7 | 411,451 |
| July 30, 2025 | 52 | 51.4 | 51.4 | 52 | 51.1 | 407,633 |
| July 29, 2025 | 53 | 51.9 | 51.9 | 53.2 | 51.7 | 549,575 |
| July 28, 2025 | 51.5 | 52.9 | 52.9 | 55.1 | 51.2 | 1.82M |
| July 25, 2025 | 50.9 | 50.3 | 50.3 | 50.9 | 49.95 | 535,275 |
| July 24, 2025 | 51.5 | 51 | 51 | 52.3 | 50.6 | 315,129 |
| July 23, 2025 | 50.6 | 51.2 | 51.2 | 51.7 | 50.6 | 455,639 |
| July 22, 2025 | 52.6 | 50.5 | 50.5 | 52.6 | 50.2 | 883,356 |
| July 21, 2025 | 53.5 | 52.9 | 52.9 | 53.5 | 52.7 | 315,902 |
| July 18, 2025 | 53.7 | 53.3 | 53.3 | 54.5 | 52.5 | 620,081 |
| July 17, 2025 | 52.66 | 53.06 | 53.06 | 54.05 | 52.66 | 303,145 |
| July 16, 2025 | 52.46 | 52.86 | 52.86 | 53.46 | 52.27 | 223,499 |
| July 15, 2025 | 52.36 | 52.36 | 52.36 | 52.96 | 51.77 | 342,823 |
| July 14, 2025 | 55.54 | 52.07 | 52.07 | 55.54 | 52.07 | 1.02M |
| July 11, 2025 | 56.63 | 56.23 | 56.23 | 57.03 | 55.24 | 655,724 |
| July 10, 2025 | 53.55 | 56.23 | 56.23 | 58.12 | 53.06 | 1.91M |
| July 09, 2025 | 52.07 | 53.46 | 53.46 | 54.35 | 51.37 | 531,331 |
| July 08, 2025 | 52.56 | 50.98 | 50.98 | 52.66 | 50.78 | 445,094 |
| July 07, 2025 | 52.17 | 51.27 | 51.27 | 52.66 | 51.08 | 448,270 |
| July 04, 2025 | 55.1 | 53.9 | 53.9 | 55.1 | 53.6 | 252,066 |
| July 03, 2025 | 55.1 | 54.8 | 54.8 | 55.2 | 54.3 | 282,172 |
| July 02, 2025 | 55.5 | 54.8 | 54.8 | 57.5 | 54.3 | 1.1M |
| July 01, 2025 | 53.4 | 55.5 | 55.5 | 57.7 | 53.4 | 1.85M |
| June 30, 2025 | 55.3 | 52.5 | 52.5 | 56 | 51.5 | 758,025 |
| June 27, 2025 | 52 | 52.4 | 52.4 | 52.8 | 51.5 | 168,631 |
| June 26, 2025 | 51 | 51.9 | 51.9 | 52.3 | 51 | 136,510 |
| June 25, 2025 | 51.2 | 50.9 | 50.9 | 52.2 | 50.8 | 126,537 |
| June 24, 2025 | 50.3 | 52 | 52 | 52.4 | 50.3 | 274,450 |
| June 23, 2025 | 50 | 49.35 | 49.35 | 50 | 48.95 | 403,025 |
| June 20, 2025 | 50.5 | 50.1 | 50.1 | 51.2 | 49.5 | 281,725 |
| June 19, 2025 | 50.8 | 50.5 | 50.5 | 51.1 | 50.4 | 205,150 |
| June 18, 2025 | 50.3 | 51.6 | 51.6 | 52 | 50.3 | 309,392 |
| June 17, 2025 | 51.1 | 50.4 | 50.4 | 51.2 | 50.4 | 192,437 |
| June 16, 2025 | 51.6 | 51 | 51 | 52 | 50.4 | 405,093 |