49.35
-0.15(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49.5 | 49.35 | 49.35 | 49.95 | 49.2 | 1.05M |
| October 16, 2025 | 49.95 | 49.5 | 49.5 | 49.95 | 49.15 | 907,777 |
| October 15, 2025 | 50.5 | 49.35 | 49.35 | 50.7 | 49.1 | 1.82M |
| October 14, 2025 | 50.6 | 50.1 | 50.1 | 51.2 | 49.8 | 3.09M |
| October 13, 2025 | 48.2 | 50.4 | 50.4 | 50.4 | 47.95 | 4.12M |
| October 09, 2025 | 49.2 | 48.95 | 48.95 | 49.7 | 48.8 | 1.92M |
| October 08, 2025 | 47.75 | 49 | 49 | 49.1 | 47.75 | 2.16M |
| October 07, 2025 | 47.9 | 47.95 | 47.95 | 48.4 | 47.9 | 1.63M |
| October 03, 2025 | 47.9 | 48.45 | 48.45 | 48.45 | 47.75 | 1.49M |
| October 02, 2025 | 48.35 | 48.05 | 48.05 | 48.35 | 47.85 | 887,572 |
| October 01, 2025 | 48.55 | 48.15 | 48.15 | 48.7 | 48.05 | 956,272 |
| September 30, 2025 | 48.75 | 48.7 | 48.7 | 48.8 | 48.3 | 709,981 |
| September 29, 2025 | 48.2 | 48.2 | 48.2 | 48.2 | 48.2 | 0 |
| September 26, 2025 | 48.85 | 48.2 | 48.2 | 48.85 | 48 | 1.07M |
| September 25, 2025 | 48.7 | 48.8 | 48.8 | 49.25 | 48.45 | 883,437 |
| September 24, 2025 | 48.9 | 48.6 | 48.6 | 48.95 | 48.4 | 887,401 |
| September 23, 2025 | 49.6 | 48.6 | 48.6 | 49.6 | 48.15 | 1.91M |
| September 22, 2025 | 49.5 | 49.4 | 49.4 | 50 | 49.3 | 1.99M |
| September 19, 2025 | 49.35 | 49 | 49 | 49.35 | 48.8 | 1.53M |
| September 18, 2025 | 48 | 48.75 | 48.75 | 49 | 47.95 | 1.81M |
| September 17, 2025 | 47.75 | 47.6 | 47.6 | 48 | 47.6 | 920,965 |
| September 16, 2025 | 48.05 | 47.8 | 47.8 | 48.15 | 47.7 | 1.16M |
| September 15, 2025 | 48.05 | 48.05 | 48.05 | 48.35 | 47.9 | 730,929 |
| September 12, 2025 | 48.55 | 48.05 | 48.05 | 48.6 | 48 | 861,684 |
| September 11, 2025 | 49.05 | 48.05 | 48.05 | 49.1 | 47.85 | 2.11M |
| September 10, 2025 | 49.15 | 49.05 | 49.05 | 49.25 | 48.8 | 868,534 |
| September 09, 2025 | 49.3 | 49.25 | 49.25 | 49.4 | 49 | 777,138 |
| September 08, 2025 | 48.45 | 49.15 | 49.15 | 49.3 | 48.35 | 1.31M |
| September 05, 2025 | 48.4 | 48.55 | 48.55 | 48.55 | 48.1 | 599,785 |
| September 04, 2025 | 48 | 48.35 | 48.35 | 48.4 | 48 | 819,906 |
| September 03, 2025 | 47.9 | 48 | 48 | 48.15 | 47.5 | 641,568 |
| September 02, 2025 | 48.25 | 47.9 | 47.9 | 48.6 | 47.65 | 1.37M |
| September 01, 2025 | 49.5 | 48.25 | 48.25 | 49.5 | 48.25 | 2.15M |
| August 29, 2025 | 50.4 | 49.6 | 49.6 | 50.4 | 49.3 | 1.7M |
| August 28, 2025 | 48.85 | 49.75 | 49.75 | 50.2 | 48.6 | 2.62M |
| August 27, 2025 | 49.2 | 48.85 | 48.85 | 49.45 | 48.4 | 1.73M |
| August 26, 2025 | 48.55 | 49.2 | 49.2 | 49.5 | 48.45 | 2.44M |
| August 25, 2025 | 48.15 | 48.55 | 48.55 | 48.9 | 48.1 | 1.73M |
| August 22, 2025 | 47.75 | 47.8 | 47.8 | 48 | 47.55 | 1.04M |
| August 21, 2025 | 46.85 | 47.75 | 47.75 | 48 | 46.7 | 1.37M |
| August 20, 2025 | 47.7 | 46.85 | 46.85 | 47.7 | 46.5 | 1.86M |
| August 19, 2025 | 47.5 | 47.6 | 47.6 | 47.95 | 47.3 | 1.6M |
| August 18, 2025 | 46.85 | 47.5 | 47.5 | 48.2 | 46.85 | 2.46M |
| August 15, 2025 | 46.35 | 46.7 | 46.7 | 46.7 | 46 | 1.52M |
| August 14, 2025 | 45.55 | 46.15 | 46.15 | 46.45 | 45.55 | 1.37M |
| August 13, 2025 | 45.1 | 45.2 | 45.2 | 45.3 | 44.9 | 1.08M |
| August 12, 2025 | 45.3 | 44.9 | 44.9 | 45.5 | 44.7 | 1.62M |
| August 11, 2025 | 46 | 45.25 | 45.25 | 46 | 45.2 | 1.85M |
| August 08, 2025 | 46.2 | 45.95 | 45.95 | 46.4 | 45.6 | 991,151 |
| August 07, 2025 | 46.5 | 46.05 | 46.05 | 46.7 | 46 | 930,999 |
| August 06, 2025 | 46 | 46.5 | 46.5 | 46.65 | 45.8 | 1.28M |
| August 05, 2025 | 45.4 | 46.15 | 46.15 | 46.25 | 45.2 | 1.45M |
| August 04, 2025 | 44.9 | 45.3 | 45.3 | 45.75 | 44.3 | 1.83M |
| August 01, 2025 | 44.75 | 45.25 | 45.25 | 45.95 | 44.5 | 1.91M |
| July 31, 2025 | 46.05 | 45.4 | 45.4 | 46.4 | 45.4 | 1.74M |
| July 30, 2025 | 44.45 | 46.15 | 46.15 | 46.15 | 44.45 | 1.75M |
| July 29, 2025 | 44.5 | 44.3 | 44.3 | 44.9 | 44.3 | 1.05M |
| July 28, 2025 | 44.6 | 44.45 | 44.45 | 44.8 | 44.25 | 1.2M |
| July 25, 2025 | 44.6 | 44.6 | 44.6 | 44.9 | 44.35 | 1.82M |
| July 24, 2025 | 45.3 | 44.8 | 44.8 | 45.35 | 44.5 | 2.92M |