49.15
+0.6(+1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 45.71 | 46.29 | 44.14 | 46.57 | 45.67 | 4.33M |
| July 22, 2025 | 46.38 | 45.67 | 43.55 | 46.38 | 45.57 | 3.43M |
| July 21, 2025 | 46.19 | 46.19 | 44.05 | 46.52 | 45.9 | 2.15M |
| July 18, 2025 | 46.43 | 46.19 | 44.05 | 47 | 46.19 | 2.43M |
| July 17, 2025 | 45.76 | 46.1 | 43.96 | 46.38 | 45.67 | 1.42M |
| July 16, 2025 | 45.57 | 45.76 | 43.65 | 45.86 | 45.38 | 1.43M |
| July 15, 2025 | 45.33 | 45.71 | 43.6 | 45.95 | 44.95 | 1.88M |
| July 14, 2025 | 45.52 | 45.48 | 43.37 | 46.24 | 45.24 | 2.97M |
| July 11, 2025 | 44.67 | 45.52 | 43.42 | 45.71 | 44.29 | 3.83M |
| July 10, 2025 | 43.14 | 44.14 | 42.1 | 44.29 | 43.14 | 1.7M |
| July 09, 2025 | 43.1 | 43.29 | 41.29 | 43.38 | 42.86 | 1.04M |
| July 08, 2025 | 43.57 | 43.05 | 41.06 | 43.76 | 43.05 | 1.8M |
| July 07, 2025 | 42.14 | 43.62 | 41.6 | 43.81 | 42.14 | 3.05M |
| July 04, 2025 | 42.33 | 42 | 40.06 | 42.71 | 42 | 1.67M |
| July 03, 2025 | 41.76 | 42.19 | 40.24 | 42.62 | 41.76 | 1.68M |
| July 02, 2025 | 41.81 | 41.71 | 39.78 | 42 | 41.48 | 772,647 |
| July 01, 2025 | 41.05 | 41.67 | 39.73 | 42.1 | 41.05 | 1.26M |
| June 30, 2025 | 41.38 | 40.95 | 39.06 | 41.52 | 40.95 | 1.11M |
| June 27, 2025 | 41.1 | 41.48 | 39.55 | 41.62 | 41 | 1.16M |
| June 26, 2025 | 40.33 | 41.05 | 39.14 | 41.43 | 40.33 | 1.4M |
| June 25, 2025 | 40.95 | 40.57 | 38.7 | 41.05 | 40.57 | 1.39M |
| June 24, 2025 | 40.52 | 40.62 | 40.62 | 41.14 | 40.52 | 1.51M |
| June 23, 2025 | 41.14 | 40.33 | 40.33 | 41.14 | 40.19 | 2.23M |
| June 20, 2025 | 42 | 41.29 | 41.29 | 42.05 | 41.29 | 10.68M |
| June 19, 2025 | 42.29 | 42 | 42 | 42.29 | 41.86 | 1.35M |
| June 18, 2025 | 42.38 | 42.43 | 42.43 | 42.76 | 41.95 | 1.19M |
| June 17, 2025 | 42.38 | 42.24 | 42.24 | 42.48 | 42.05 | 957,506 |
| June 16, 2025 | 42.33 | 42.29 | 42.29 | 42.38 | 41.9 | 1.15M |