52.70
-0.7(-1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.6 | 53.4 | 53.4 | 53.6 | 53.1 | 686,403 |
| August 15, 2025 | 53.8 | 53.6 | 53.6 | 54.2 | 53.1 | 1.4M |
| August 14, 2025 | 52.7 | 53.6 | 53.6 | 54.4 | 52.5 | 3.85M |
| August 13, 2025 | 52.2 | 52.1 | 52.1 | 53.1 | 51.4 | 1.75M |
| August 12, 2025 | 51.8 | 52.1 | 52.1 | 52.2 | 51.4 | 536,665 |
| August 11, 2025 | 52 | 51.7 | 51.7 | 52.1 | 51.4 | 754,705 |
| August 08, 2025 | 51.2 | 52 | 52 | 52.7 | 51.2 | 1.53M |
| August 07, 2025 | 51 | 51.4 | 51.4 | 51.7 | 51 | 1.28M |
| August 06, 2025 | 50.7 | 50.6 | 50.6 | 51.1 | 50.5 | 977,759 |
| August 05, 2025 | 50.9 | 50.7 | 50.7 | 51 | 50 | 2.29M |
| August 04, 2025 | 50.4 | 50.5 | 50.5 | 50.9 | 49.6 | 2.66M |
| August 01, 2025 | 51.8 | 52.9 | 49.9 | 53.4 | 50.8 | 3.21M |
| July 31, 2025 | 53.1 | 51.8 | 48.86 | 53.3 | 51.8 | 4.29M |
| July 30, 2025 | 53.1 | 52.9 | 49.9 | 53.1 | 52.5 | 2.17M |
| July 29, 2025 | 53.9 | 53.1 | 50.09 | 54.7 | 53.1 | 2.94M |
| July 28, 2025 | 54.1 | 53.8 | 50.75 | 54.4 | 53.7 | 1.74M |
| July 25, 2025 | 54.4 | 53.8 | 53.8 | 54.7 | 53.8 | 1.2M |
| July 24, 2025 | 54 | 54 | 54 | 54.7 | 53.8 | 1.77M |
| July 23, 2025 | 53.4 | 54 | 54 | 54.3 | 53.4 | 1.32M |
| July 22, 2025 | 54.6 | 53.2 | 53.2 | 54.7 | 52.8 | 2.72M |
| July 21, 2025 | 54 | 54.5 | 54.5 | 55.2 | 53.9 | 2.28M |
| July 18, 2025 | 54.5 | 53.9 | 53.9 | 54.5 | 53.8 | 2.38M |
| July 17, 2025 | 53.8 | 54 | 54 | 54.7 | 53.4 | 2.42M |
| July 16, 2025 | 54.8 | 53.4 | 53.4 | 54.9 | 53.2 | 3.43M |
| July 15, 2025 | 54.4 | 54.8 | 54.8 | 55.2 | 54.3 | 670,703 |
| July 14, 2025 | 55.2 | 54.4 | 54.4 | 55.6 | 54.3 | 1.55M |
| July 11, 2025 | 54.3 | 55.2 | 55.2 | 55.5 | 54 | 1.64M |
| July 10, 2025 | 55.2 | 54.7 | 54.7 | 55.3 | 53.5 | 2.47M |
| July 09, 2025 | 54.7 | 55.6 | 55.6 | 55.7 | 54.3 | 2.83M |
| July 08, 2025 | 56.5 | 55.4 | 55.4 | 56.5 | 54.5 | 2M |
| July 07, 2025 | 57.2 | 56.9 | 56.9 | 57.6 | 56 | 816,336 |
| July 04, 2025 | 58 | 57.3 | 57.3 | 58.6 | 57.2 | 1.53M |
| July 03, 2025 | 58.4 | 57.7 | 57.7 | 59.6 | 57.3 | 5.57M |
| July 02, 2025 | 54 | 56.9 | 56.9 | 56.9 | 54 | 2.09M |
| July 01, 2025 | 54.2 | 54.3 | 54.3 | 55 | 54.2 | 1.26M |
| June 30, 2025 | 55.5 | 54 | 54 | 55.5 | 53.8 | 891,977 |
| June 27, 2025 | 55 | 55.1 | 55.1 | 55.6 | 54.7 | 807,541 |
| June 26, 2025 | 54.1 | 54.6 | 54.6 | 55.2 | 54 | 1.46M |
| June 25, 2025 | 53.6 | 54 | 54 | 54.1 | 53.1 | 1.04M |
| June 24, 2025 | 53.3 | 53.6 | 53.6 | 54 | 53 | 1.31M |
| June 23, 2025 | 52.6 | 53 | 53 | 53 | 52 | 843,099 |
| June 20, 2025 | 53.9 | 52.9 | 52.9 | 54 | 52.8 | 871,419 |
| June 19, 2025 | 54.2 | 53.8 | 53.8 | 54.6 | 53.5 | 627,141 |
| June 18, 2025 | 53.5 | 54.2 | 54.2 | 55.1 | 53.5 | 1.68M |
| June 17, 2025 | 53.7 | 53.7 | 53.7 | 54.1 | 52.9 | 1.57M |
| June 16, 2025 | 52.1 | 53.7 | 53.7 | 53.9 | 51.9 | 1.2M |
| June 13, 2025 | 53.5 | 52.1 | 52.1 | 53.6 | 51.9 | 2.64M |
| June 12, 2025 | 53.4 | 54 | 54 | 54.2 | 53.1 | 1.31M |
| June 11, 2025 | 53.1 | 53.4 | 53.4 | 53.7 | 52.4 | 3.17M |
| June 10, 2025 | 53.4 | 53.4 | 53.4 | 53.6 | 52.5 | 1.33M |
| June 09, 2025 | 53 | 53.2 | 53.2 | 53.6 | 52.6 | 2.1M |
| June 06, 2025 | 55 | 51.9 | 51.9 | 55 | 51.9 | 4.48M |
| June 05, 2025 | 56.5 | 55.8 | 55.8 | 56.5 | 55.5 | 858,201 |
| June 04, 2025 | 56.3 | 56.6 | 56.6 | 57.2 | 56.3 | 752,889 |
| June 03, 2025 | 56.8 | 56 | 56 | 56.8 | 55.7 | 741,621 |
| June 02, 2025 | 57.5 | 55.8 | 55.8 | 57.5 | 55.6 | 1.78M |
| May 29, 2025 | 57.6 | 58.2 | 58.2 | 59.3 | 57.6 | 1.02M |
| May 28, 2025 | 57.8 | 57.3 | 57.3 | 57.8 | 57.1 | 800,791 |
| May 27, 2025 | 57.6 | 57.1 | 57.1 | 58.6 | 56.9 | 1.1M |
| May 26, 2025 | 57.8 | 57.8 | 57.8 | 58.4 | 57.5 | 918,001 |