61.60
+0.1(+0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 62.2 | 61.6 | 61.6 | 62.3 | 61.3 | 869,131 |
| August 15, 2025 | 62.6 | 62.1 | 62.1 | 62.6 | 60.5 | 1.58M |
| August 14, 2025 | 63.7 | 62.8 | 62.8 | 63.7 | 62.1 | 1.45M |
| August 13, 2025 | 66.3 | 63.1 | 63.1 | 66.3 | 63 | 3.75M |
| August 12, 2025 | 61.4 | 64.2 | 64.2 | 64.8 | 60.9 | 5.74M |
| August 11, 2025 | 60.5 | 60.5 | 60.5 | 60.7 | 59.2 | 1.72M |
| August 08, 2025 | 59.9 | 59.7 | 59.7 | 61.6 | 59.4 | 4.21M |
| August 07, 2025 | 58.3 | 58.6 | 58.6 | 59.8 | 57.4 | 3.25M |
| August 06, 2025 | 56.7 | 55.1 | 55.1 | 56.8 | 55.1 | 869,454 |
| August 05, 2025 | 56.5 | 56.7 | 56.7 | 57.1 | 56 | 1.12M |
| August 04, 2025 | 56.2 | 56 | 56 | 56.2 | 55.1 | 704,277 |
| August 01, 2025 | 56.5 | 56.6 | 56.6 | 57.9 | 56.1 | 1.22M |
| July 31, 2025 | 58.6 | 57.9 | 57.9 | 59.1 | 56.5 | 3.45M |
| July 30, 2025 | 56.7 | 57.1 | 57.1 | 57.5 | 55.2 | 2.51M |
| July 29, 2025 | 54.3 | 56.4 | 56.4 | 56.4 | 54.3 | 1.71M |
| July 28, 2025 | 54.3 | 54.2 | 54.2 | 55.5 | 54.2 | 850,554 |
| July 25, 2025 | 55.5 | 54.2 | 54.2 | 56.2 | 54 | 1.53M |
| July 24, 2025 | 54 | 54.6 | 54.6 | 54.7 | 53.8 | 689,726 |
| July 23, 2025 | 52.7 | 54 | 54 | 54.1 | 52.5 | 737,980 |
| July 22, 2025 | 53.5 | 52.7 | 52.7 | 53.7 | 52.3 | 471,569 |
| July 21, 2025 | 52.2 | 53.2 | 53.2 | 53.4 | 52 | 369,770 |
| July 18, 2025 | 53.6 | 52 | 52 | 53.6 | 52 | 348,652 |
| July 17, 2025 | 52.3 | 53.1 | 53.1 | 53.4 | 52.1 | 705,344 |
| July 16, 2025 | 52 | 52.1 | 52.1 | 52.5 | 51.9 | 473,791 |
| July 15, 2025 | 51.1 | 51.5 | 51.5 | 51.5 | 50.8 | 201,639 |
| July 14, 2025 | 51.8 | 51.3 | 51.3 | 51.8 | 50.6 | 296,374 |
| July 11, 2025 | 50.8 | 51.7 | 51.7 | 51.7 | 50.2 | 463,328 |
| July 10, 2025 | 51.5 | 51.3 | 51.3 | 51.7 | 50.8 | 335,789 |
| July 09, 2025 | 50.5 | 51.3 | 51.3 | 51.8 | 49.95 | 715,830 |
| July 08, 2025 | 52.5 | 51.8 | 49.59 | 53.6 | 51.8 | 816,955 |
| July 07, 2025 | 53.4 | 52.8 | 50.55 | 53.9 | 52.4 | 1.19M |
| July 04, 2025 | 53.8 | 51.6 | 51.6 | 53.8 | 51.5 | 882,534 |
| July 03, 2025 | 53.2 | 53.8 | 53.8 | 54.1 | 53.2 | 405,710 |
| July 02, 2025 | 52.8 | 52.8 | 52.8 | 53.7 | 52.2 | 751,370 |
| July 01, 2025 | 52.6 | 53 | 53 | 53.4 | 51.5 | 884,179 |
| June 30, 2025 | 53.9 | 53 | 53 | 53.9 | 52.5 | 372,153 |
| June 27, 2025 | 55.1 | 54 | 54 | 55.1 | 53.6 | 387,430 |
| June 26, 2025 | 54 | 54.9 | 54.9 | 55 | 53.8 | 427,249 |
| June 25, 2025 | 54.7 | 54 | 54 | 55.2 | 53.9 | 408,259 |
| June 24, 2025 | 55 | 54.7 | 54.7 | 56 | 54.4 | 711,576 |
| June 23, 2025 | 54 | 54 | 54 | 55 | 52.4 | 599,521 |
| June 20, 2025 | 53.8 | 53.7 | 53.7 | 54 | 52.3 | 480,191 |
| June 19, 2025 | 55.8 | 54 | 54 | 56.3 | 53.8 | 1.09M |
| June 18, 2025 | 55.5 | 55.7 | 55.7 | 57.8 | 55.3 | 2.92M |
| June 17, 2025 | 56.6 | 54.9 | 54.9 | 57.1 | 54.7 | 1.22M |
| June 16, 2025 | 55 | 55.7 | 55.7 | 56.2 | 54.6 | 675,830 |
| June 13, 2025 | 56 | 55.2 | 55.2 | 56.5 | 54.6 | 889,617 |
| June 12, 2025 | 56 | 56.2 | 56.2 | 56.4 | 55.5 | 685,945 |
| June 11, 2025 | 56.5 | 56 | 56 | 57.1 | 54.8 | 2.57M |
| June 10, 2025 | 56.9 | 54.6 | 54.6 | 57.5 | 54.3 | 2.89M |
| June 09, 2025 | 57.2 | 56.3 | 56.3 | 59.2 | 55.3 | 15.81M |
| June 06, 2025 | 52.9 | 55.1 | 55.1 | 55.1 | 52.3 | 3.4M |
| June 05, 2025 | 50.1 | 50.1 | 50.1 | 50.6 | 49.9 | 72,528 |
| June 04, 2025 | 49.7 | 50 | 50 | 50.2 | 49.3 | 213,211 |
| June 03, 2025 | 50.7 | 49.5 | 49.5 | 50.7 | 49.5 | 128,514 |
| June 02, 2025 | 50.2 | 50.6 | 50.6 | 50.6 | 49.6 | 128,039 |
| May 29, 2025 | 51.2 | 50.8 | 50.8 | 51.2 | 50.4 | 87,512 |
| May 28, 2025 | 52 | 50.6 | 50.6 | 52.1 | 50.6 | 176,603 |
| May 27, 2025 | 51.3 | 51.1 | 51.1 | 51.4 | 50.5 | 103,091 |
| May 26, 2025 | 50.8 | 51.2 | 51.2 | 51.4 | 50.8 | 74,165 |