52.00
-1.6(-2.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.8 | 53.6 | 53.6 | 53.6 | 48.65 | 6.75M |
| August 15, 2025 | 49.9 | 48.8 | 48.8 | 49.9 | 48.8 | 1.94M |
| August 14, 2025 | 51 | 49.4 | 49.4 | 51.3 | 49.4 | 1.76M |
| August 13, 2025 | 52 | 50.5 | 50.5 | 52.8 | 50.3 | 2.69M |
| August 12, 2025 | 51.4 | 51.6 | 51.6 | 52.3 | 50.8 | 2.22M |
| August 11, 2025 | 50.8 | 51.5 | 51.5 | 52.1 | 50.4 | 2.61M |
| August 08, 2025 | 52.1 | 52.3 | 52.3 | 53.9 | 51.2 | 4.48M |
| August 07, 2025 | 53.9 | 52 | 52 | 54.3 | 51.4 | 3.57M |
| August 06, 2025 | 52.6 | 53.6 | 53.6 | 54.6 | 52.1 | 6.96M |
| August 05, 2025 | 53.8 | 52.6 | 52.6 | 53.9 | 51.4 | 7.02M |
| August 04, 2025 | 48.55 | 52.3 | 52.3 | 53.1 | 48.25 | 9.49M |
| August 01, 2025 | 48.6 | 49.4 | 49.4 | 49.6 | 48.2 | 1.64M |
| July 31, 2025 | 51.2 | 49.55 | 49.55 | 51.2 | 49.15 | 3.79M |
| July 30, 2025 | 50.7 | 51.1 | 51.1 | 51.5 | 50 | 6.61M |
| July 29, 2025 | 50.6 | 50.5 | 50.5 | 52.6 | 50.2 | 13.65M |
| July 28, 2025 | 50.5 | 50.6 | 50.6 | 51.3 | 49 | 8.79M |
| July 25, 2025 | 48.25 | 51 | 51 | 52.5 | 47.95 | 18.84M |
| July 24, 2025 | 46.75 | 48.5 | 48.5 | 50 | 46.35 | 12.42M |
| July 23, 2025 | 45 | 46.35 | 46.35 | 47.5 | 44.85 | 2.95M |
| July 22, 2025 | 46.05 | 44.85 | 44.85 | 46.55 | 44.6 | 1.59M |
| July 21, 2025 | 45.55 | 46.1 | 46.1 | 47.5 | 45.4 | 2.15M |
| July 18, 2025 | 46.05 | 45.55 | 45.55 | 46.35 | 45.4 | 771,901 |
| July 17, 2025 | 45.35 | 46 | 46 | 46.35 | 45.3 | 821,568 |
| July 16, 2025 | 46.25 | 45.4 | 45.4 | 46.45 | 45.4 | 938,779 |
| July 15, 2025 | 46.05 | 46.2 | 46.2 | 46.65 | 45.8 | 894,304 |
| July 14, 2025 | 47.2 | 45.95 | 45.95 | 47.8 | 45.95 | 1.05M |
| July 11, 2025 | 47.05 | 47.2 | 47.2 | 48 | 46.85 | 874,902 |
| July 10, 2025 | 47.55 | 46.8 | 46.8 | 48.05 | 46.8 | 826,522 |
| July 09, 2025 | 48.6 | 48.05 | 47.35 | 48.6 | 48.05 | 725,971 |
| July 08, 2025 | 48.6 | 48.05 | 47.35 | 48.7 | 47.85 | 1.07M |
| July 07, 2025 | 50.5 | 48.95 | 48.95 | 51.6 | 48.95 | 1.5M |
| July 04, 2025 | 50.9 | 49.3 | 49.3 | 51.7 | 49.25 | 2.11M |
| July 03, 2025 | 51 | 51.1 | 51.1 | 51.4 | 50.7 | 1.17M |
| July 02, 2025 | 50.7 | 51 | 51 | 52 | 50.6 | 1.36M |
| July 01, 2025 | 51.1 | 50.7 | 50.7 | 51.8 | 50.7 | 1.47M |
| June 30, 2025 | 52.3 | 51.2 | 51.2 | 52.5 | 51.2 | 1.61M |
| June 27, 2025 | 51.6 | 52.5 | 52.5 | 52.6 | 51.6 | 1.58M |
| June 26, 2025 | 52.4 | 51.8 | 51.8 | 52.8 | 51.8 | 2.16M |
| June 25, 2025 | 53.6 | 52.3 | 52.3 | 54 | 52.2 | 3.76M |
| June 24, 2025 | 54.1 | 53.9 | 53.9 | 54.4 | 53.3 | 4.91M |
| June 23, 2025 | 56.5 | 55 | 55 | 57.1 | 53.7 | 14.2M |
| June 20, 2025 | 56 | 53.7 | 53.7 | 56.3 | 53.4 | 7.49M |
| June 19, 2025 | 55.6 | 56 | 56 | 58.6 | 54.7 | 17.79M |
| June 18, 2025 | 57.3 | 55.8 | 55.8 | 57.4 | 55.7 | 5.04M |
| June 17, 2025 | 56.8 | 56.6 | 56.6 | 56.9 | 55.2 | 8.59M |
| June 16, 2025 | 55 | 56.9 | 56.9 | 58 | 55 | 22.44M |
| June 13, 2025 | 56.8 | 54.4 | 54.4 | 58.7 | 54.1 | 22.61M |
| June 12, 2025 | 53.7 | 53.6 | 53.6 | 53.7 | 52.8 | 2.38M |
| June 11, 2025 | 54.3 | 53.3 | 53.3 | 54.9 | 53.3 | 2.82M |
| June 10, 2025 | 54.5 | 53.9 | 53.9 | 54.6 | 53.8 | 2.68M |
| June 09, 2025 | 53.7 | 54.5 | 54.5 | 54.9 | 52.8 | 6.11M |
| June 06, 2025 | 53.6 | 53.6 | 53.6 | 55.5 | 52.8 | 9.36M |
| June 05, 2025 | 54.7 | 53.3 | 53.3 | 55.2 | 53.1 | 5.16M |
| June 04, 2025 | 55 | 54.6 | 54.6 | 55.5 | 54.2 | 6.28M |
| June 03, 2025 | 56.5 | 55.2 | 55.2 | 57.9 | 54.4 | 33.15M |
| June 02, 2025 | 51.5 | 56.5 | 56.5 | 56.5 | 50.8 | 26.82M |
| May 29, 2025 | 53.7 | 51.4 | 51.4 | 53.8 | 51.4 | 3.37M |
| May 28, 2025 | 54.1 | 53.1 | 53.1 | 55.2 | 53.1 | 3.52M |
| May 27, 2025 | 55.5 | 53.3 | 53.3 | 55.9 | 53.2 | 3.76M |
| May 26, 2025 | 56 | 55.5 | 55.5 | 56.3 | 55 | 3.15M |