53.10
-0.6(-1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.7 | 53.7 | 53.7 | 54.5 | 53.7 | 14,206 |
| September 04, 2025 | 54.2 | 53.7 | 53.7 | 54.2 | 53.4 | 20,001 |
| September 03, 2025 | 52.7 | 52.5 | 52.5 | 52.7 | 52.3 | 12,036 |
| September 02, 2025 | 52.8 | 52.9 | 52.9 | 53.5 | 52.7 | 6,130 |
| September 01, 2025 | 53.4 | 54 | 54 | 54 | 52.8 | 8,010 |
| August 29, 2025 | 54.6 | 54.6 | 54.6 | 54.6 | 52.3 | 62,000 |
| August 28, 2025 | 56 | 54.6 | 54.6 | 56 | 54.6 | 11,169 |
| August 27, 2025 | 55.1 | 54.1 | 54.1 | 56 | 53.9 | 41,655 |
| August 26, 2025 | 56.9 | 55.1 | 55.1 | 56.9 | 55.1 | 24,004 |
| August 25, 2025 | 57.8 | 55.3 | 55.3 | 57.8 | 54.5 | 49,580 |
| August 22, 2025 | 57.2 | 57.8 | 57.8 | 58.4 | 56.8 | 47,057 |
| August 21, 2025 | 58.5 | 57.2 | 57.2 | 58.5 | 57.2 | 53,440 |
| August 20, 2025 | 58.4 | 58.4 | 58.4 | 58.4 | 58.3 | 8,216 |
| August 19, 2025 | 58.4 | 58.4 | 58.4 | 59.1 | 58.3 | 18,299 |
| 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 |