56.80
+1.3(+2.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 57.5 | 56.5 | 56.5 | 59.5 | 55.8 | 3.17M |
| August 14, 2025 | 60 | 57 | 57 | 60.5 | 56.3 | 4.24M |
| August 13, 2025 | 60.2 | 58.7 | 58.7 | 60.9 | 57.7 | 5.09M |
| August 12, 2025 | 60.2 | 59.8 | 59.8 | 61.3 | 57.4 | 10.15M |
| August 11, 2025 | 55.4 | 59.2 | 59.2 | 59.2 | 54.6 | 10.74M |
| August 08, 2025 | 50.5 | 53.9 | 53.9 | 54.5 | 49.7 | 7.51M |
| August 07, 2025 | 47.9 | 49.6 | 49.6 | 51.9 | 47.9 | 5.54M |
| August 06, 2025 | 45.4 | 47.2 | 47.2 | 48.3 | 45.4 | 2.83M |
| August 05, 2025 | 44.65 | 45.4 | 45.4 | 45.5 | 44.6 | 1.13M |
| August 04, 2025 | 43.4 | 44.45 | 44.45 | 44.65 | 43.1 | 779,031 |
| August 01, 2025 | 42.3 | 43.65 | 43.65 | 43.9 | 41.5 | 612,105 |
| July 31, 2025 | 42.65 | 42.5 | 42.5 | 42.9 | 42.5 | 167,462 |
| July 30, 2025 | 42.85 | 42.8 | 42.8 | 42.85 | 42.3 | 155,417 |
| July 29, 2025 | 42.6 | 42.7 | 42.7 | 43.1 | 42.55 | 185,731 |
| July 28, 2025 | 42.75 | 42.7 | 42.7 | 43 | 42.65 | 108,076 |
| July 25, 2025 | 42.95 | 42.75 | 42.75 | 42.95 | 42.7 | 114,439 |
| July 24, 2025 | 43.1 | 42.8 | 42.8 | 43.3 | 42.8 | 280,498 |
| July 23, 2025 | 42.7 | 43.05 | 43.05 | 43.25 | 42.7 | 137,702 |
| July 22, 2025 | 43.6 | 42.35 | 42.35 | 43.6 | 42.35 | 579,350 |
| July 21, 2025 | 43.4 | 43.6 | 43.6 | 43.95 | 43.4 | 150,413 |
| July 18, 2025 | 43.4 | 43.5 | 43.5 | 43.7 | 43.4 | 152,005 |
| July 17, 2025 | 42.65 | 43.1 | 43.1 | 43.3 | 42.65 | 194,991 |
| July 16, 2025 | 42.8 | 42.7 | 42.7 | 43.3 | 42.7 | 178,324 |
| July 15, 2025 | 42.9 | 42.85 | 42.85 | 43 | 42.65 | 101,678 |
| July 14, 2025 | 42.95 | 42.55 | 42.55 | 43.1 | 42.35 | 171,703 |
| July 11, 2025 | 42.15 | 43.25 | 43.25 | 43.3 | 42.15 | 242,887 |
| July 10, 2025 | 42.7 | 42.5 | 42.5 | 42.85 | 42.3 | 381,482 |
| July 09, 2025 | 43 | 42.8 | 42.8 | 43.3 | 42.75 | 662,689 |
| July 08, 2025 | 46.1 | 45.6 | 42.74 | 46.3 | 45.45 | 706,777 |
| July 07, 2025 | 46.65 | 46.1 | 43.21 | 46.65 | 45.8 | 475,201 |
| July 04, 2025 | 47.7 | 46.65 | 43.72 | 47.7 | 46.6 | 589,467 |
| July 03, 2025 | 47.7 | 47.8 | 44.8 | 48 | 47.5 | 291,348 |
| July 02, 2025 | 47.15 | 47.7 | 44.71 | 47.7 | 47.15 | 382,276 |
| July 01, 2025 | 47.5 | 47.45 | 44.47 | 47.6 | 47 | 274,138 |
| June 30, 2025 | 47.8 | 46.95 | 44 | 47.8 | 46.7 | 204,362 |
| June 27, 2025 | 47.6 | 47.45 | 44.47 | 47.7 | 47.1 | 341,681 |
| June 26, 2025 | 46.85 | 47.2 | 44.24 | 47.2 | 46.65 | 240,611 |
| June 25, 2025 | 46.95 | 46.6 | 43.68 | 47.05 | 46.3 | 158,519 |
| June 24, 2025 | 45.6 | 46.75 | 46.75 | 46.8 | 45.6 | 246,857 |
| June 23, 2025 | 45 | 45.6 | 45.6 | 46 | 44.25 | 328,838 |
| June 20, 2025 | 46 | 46 | 46 | 46 | 44.85 | 391,275 |
| June 19, 2025 | 46.35 | 45.75 | 45.75 | 46.8 | 45.65 | 299,534 |
| June 18, 2025 | 46.1 | 46.4 | 46.4 | 46.5 | 46.05 | 173,017 |
| June 17, 2025 | 46.6 | 46.1 | 46.1 | 46.7 | 45.95 | 234,231 |
| June 16, 2025 | 45.9 | 46.1 | 46.1 | 46.35 | 45.5 | 182,362 |
| June 13, 2025 | 47.3 | 46.15 | 46.15 | 47.3 | 46.1 | 446,847 |
| June 12, 2025 | 47.3 | 47.3 | 47.3 | 47.7 | 47.25 | 176,575 |
| June 11, 2025 | 47.3 | 47.3 | 47.3 | 47.35 | 46.7 | 229,030 |
| June 10, 2025 | 46.8 | 46.85 | 46.85 | 47.1 | 46.4 | 216,298 |
| June 09, 2025 | 47.3 | 46.5 | 46.5 | 47.3 | 46.45 | 477,829 |
| June 06, 2025 | 47.75 | 47.1 | 47.1 | 47.75 | 47.1 | 319,100 |
| June 05, 2025 | 48.45 | 47.75 | 47.75 | 48.55 | 47.6 | 495,783 |
| June 04, 2025 | 46.7 | 48.55 | 48.55 | 48.85 | 46.7 | 1.33M |
| June 03, 2025 | 47.7 | 46.75 | 46.75 | 48.25 | 46.4 | 1.21M |
| June 02, 2025 | 48.9 | 47.7 | 47.7 | 49.05 | 47.55 | 1.82M |
| May 29, 2025 | 48.5 | 48.6 | 48.6 | 48.9 | 47.55 | 1.6M |
| May 28, 2025 | 48.75 | 47.85 | 47.85 | 49.1 | 47.8 | 777,828 |
| May 27, 2025 | 50.2 | 48.05 | 48.05 | 50.3 | 48.05 | 2.69M |
| May 26, 2025 | 48 | 49.8 | 49.8 | 49.8 | 47.85 | 1.55M |
| May 23, 2025 | 47.65 | 48.05 | 48.05 | 48.1 | 47.65 | 227,591 |
