59.10
+0.8(+1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.1 | 58.3 | 58.3 | 59.5 | 58.1 | 12,196 |
| August 15, 2025 | 58.1 | 58.1 | 58.1 | 58.1 | 58.1 | 0 |
| August 14, 2025 | 58.1 | 58.1 | 58.1 | 58.1 | 58.1 | 4,035 |
| August 13, 2025 | 58.3 | 58.1 | 58.1 | 58.3 | 58 | 10,000 |
| August 12, 2025 | 58.5 | 58.2 | 58.2 | 59.1 | 57.3 | 20,210 |
| August 11, 2025 | 58.1 | 57.3 | 57.3 | 58.1 | 57 | 35,067 |
| August 08, 2025 | 58.3 | 58.1 | 58.1 | 59 | 58.1 | 29,029 |
| August 07, 2025 | 58.1 | 58.3 | 58.3 | 58.6 | 58 | 12,044 |
| August 06, 2025 | 58.7 | 58.1 | 58.1 | 58.7 | 56.8 | 13,114 |
| August 05, 2025 | 58 | 58.7 | 58.7 | 59.3 | 57.4 | 41,140 |
| August 04, 2025 | 56 | 56.6 | 56.6 | 56.6 | 55.8 | 14,159 |
| August 01, 2025 | 53.8 | 55.8 | 55.8 | 57.5 | 53.8 | 56,147 |
| July 31, 2025 | 52.2 | 53.6 | 53.6 | 54 | 52.1 | 24,251 |
| July 30, 2025 | 51.9 | 52.2 | 52.2 | 52.5 | 51.8 | 11,000 |
| July 29, 2025 | 52 | 51.7 | 51.7 | 52 | 51.2 | 20,075 |
| July 28, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| July 25, 2025 | 52.4 | 51.5 | 51.5 | 52.4 | 51.5 | 21,063 |
| July 24, 2025 | 52.2 | 52.5 | 52.5 | 52.5 | 52.1 | 6,000 |
| July 23, 2025 | 52.1 | 52.1 | 52.1 | 52.1 | 51.6 | 21,309 |
| July 22, 2025 | 52.5 | 51.5 | 51.5 | 52.9 | 51.2 | 42,000 |
| July 21, 2025 | 53.5 | 52.5 | 52.5 | 53.5 | 52.5 | 10,033 |
| July 18, 2025 | 53.3 | 52.5 | 52.5 | 53.4 | 52.5 | 14,030 |
| July 17, 2025 | 53.8 | 53 | 53 | 53.9 | 53 | 15,015 |
| July 16, 2025 | 52.8 | 52.1 | 52.1 | 52.8 | 52 | 59,419 |
| July 15, 2025 | 53.9 | 51.6 | 51.6 | 53.9 | 51.6 | 60,238 |
| July 14, 2025 | 54.7 | 52.8 | 52.8 | 54.7 | 52.8 | 40,166 |
| July 11, 2025 | 54 | 54.6 | 54.6 | 55.5 | 54 | 16,030 |
| July 10, 2025 | 54.3 | 53.6 | 53.6 | 54.7 | 53.6 | 35,105 |
| July 09, 2025 | 55 | 55.5 | 55.5 | 55.5 | 55 | 12,013 |
| July 08, 2025 | 55.1 | 55 | 55 | 55.4 | 55 | 22,097 |
| July 07, 2025 | 57 | 56 | 56 | 57 | 55 | 19,200 |
| July 04, 2025 | 57.5 | 56.9 | 56.9 | 57.8 | 56.9 | 15,103 |
| July 03, 2025 | 57.7 | 57.9 | 57.9 | 58.2 | 57.4 | 27,065 |
| July 02, 2025 | 58 | 57.8 | 57.8 | 58.8 | 57.5 | 47,371 |
| July 01, 2025 | 60.4 | 63 | 58.64 | 63.6 | 60.4 | 89,270 |
| June 30, 2025 | 60.8 | 60.4 | 56.22 | 61.2 | 60.4 | 38,205 |
| June 27, 2025 | 62.4 | 61 | 56.78 | 62.5 | 61 | 59,462 |
| June 26, 2025 | 59 | 62.4 | 58.08 | 64.6 | 59 | 141,691 |
| June 25, 2025 | 59.5 | 58.9 | 54.82 | 59.9 | 58.9 | 29,424 |
| June 24, 2025 | 57 | 58.6 | 58.6 | 59.9 | 56.5 | 47,787 |
| June 23, 2025 | 57 | 57 | 57 | 57.2 | 56 | 39,475 |
| June 20, 2025 | 57.4 | 57 | 57 | 58 | 56.7 | 37,184 |
| June 19, 2025 | 57.5 | 57.2 | 57.2 | 57.9 | 57.2 | 343,020 |
| June 18, 2025 | 58.7 | 57.9 | 57.9 | 58.7 | 57.6 | 20,160 |
| June 17, 2025 | 58.7 | 58.7 | 58.7 | 58.7 | 58.5 | 22,000 |
| June 16, 2025 | 58.2 | 58.7 | 58.7 | 60 | 57.1 | 45,377 |
| June 13, 2025 | 58.1 | 58.2 | 58.2 | 58.5 | 58.1 | 10,365 |
| June 12, 2025 | 59.1 | 59.1 | 59.1 | 60 | 59 | 13,268 |
| June 11, 2025 | 58.4 | 59.1 | 59.1 | 59.4 | 58.1 | 46,052 |
| June 10, 2025 | 58 | 59.4 | 59.4 | 60.3 | 58 | 53,135 |
| June 09, 2025 | 59.3 | 58 | 58 | 59.3 | 56.5 | 119,431 |
| June 06, 2025 | 59.6 | 59.4 | 59.4 | 60.3 | 59.4 | 42,304 |
| June 05, 2025 | 59.4 | 59.5 | 59.5 | 60.9 | 59.4 | 49,006 |
| June 04, 2025 | 60.6 | 59.4 | 59.4 | 60.6 | 59.3 | 85,695 |
| June 03, 2025 | 61.7 | 59.6 | 59.6 | 61.7 | 59.6 | 73,462 |
| June 02, 2025 | 62.4 | 60.5 | 60.5 | 62.7 | 60 | 95,001 |
| May 29, 2025 | 62.2 | 62.7 | 62.7 | 63.7 | 62.2 | 42,020 |
| May 28, 2025 | 63.8 | 62.5 | 62.5 | 63.8 | 62.5 | 40,010 |
| May 27, 2025 | 63.7 | 63.7 | 63.7 | 63.7 | 63.7 | 1,131 |
| May 26, 2025 | 63.9 | 63.1 | 63.1 | 64.2 | 63.1 | 19,342 |