48.80
-0.8(-1.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49.8 | 48.8 | 48.8 | 49.8 | 48.75 | 18,748 |
| October 16, 2025 | 52.1 | 49.6 | 49.6 | 52.1 | 49.4 | 60,046 |
| October 15, 2025 | 49.5 | 51.2 | 51.2 | 51.2 | 49.5 | 63,716 |
| October 14, 2025 | 49.55 | 46.55 | 46.55 | 49.85 | 46.55 | 50,394 |
| October 13, 2025 | 50.3 | 49.5 | 49.5 | 51.2 | 49.5 | 25,076 |
| October 09, 2025 | 51.6 | 50.3 | 50.3 | 52.5 | 50.3 | 82,502 |
| October 08, 2025 | 52.7 | 52.5 | 52.5 | 54.2 | 52.5 | 82,502 |
| October 07, 2025 | 55.83 | 56.33 | 55.92 | 56.33 | 54.58 | 111,915 |
| October 03, 2025 | 53.17 | 54.17 | 53.77 | 55 | 52.67 | 56,762 |
| October 02, 2025 | 52.75 | 52.83 | 52.44 | 53 | 52.5 | 12,340 |
| October 01, 2025 | 52.5 | 52.75 | 52.36 | 53.33 | 52.5 | 20,074 |
| September 30, 2025 | 53.17 | 52.42 | 52.03 | 53.17 | 52 | 18,606 |
| September 29, 2025 | 51.83 | 51.83 | 51.37 | 51.83 | 51.83 | 0 |
| September 26, 2025 | 52.5 | 51.83 | 51.45 | 52.5 | 51.83 | 17,319 |
| September 25, 2025 | 53.08 | 52.5 | 52.11 | 53.08 | 52 | 22,899 |
| September 24, 2025 | 52.25 | 52.58 | 52.19 | 53.08 | 52.25 | 23,239 |
| September 23, 2025 | 53.58 | 52.17 | 51.78 | 53.67 | 51.67 | 27,079 |
| September 22, 2025 | 53.67 | 52.17 | 51.78 | 53.67 | 52 | 21,799 |
| September 19, 2025 | 50.25 | 51.17 | 50.79 | 52.33 | 50.25 | 30,787 |
| September 18, 2025 | 50.42 | 50.17 | 49.8 | 50.5 | 50.17 | 23,427 |
| September 17, 2025 | 51.33 | 49.83 | 49.46 | 51.33 | 49.58 | 12,296 |
| September 16, 2025 | 50 | 50.08 | 49.71 | 50.92 | 49.83 | 23,058 |
| September 15, 2025 | 52.5 | 50.92 | 50.54 | 52.5 | 50.92 | 16,005 |
| September 12, 2025 | 50.67 | 50.83 | 50.38 | 51.58 | 50.67 | 7,450 |
| September 11, 2025 | 51.17 | 51.25 | 50.79 | 51.92 | 50.92 | 14,052 |
| September 10, 2025 | 51.42 | 51.42 | 50.96 | 51.42 | 50.83 | 9,781 |
| September 09, 2025 | 62.3 | 61.9 | 61.35 | 62.4 | 61.8 | 11,640 |
| September 08, 2025 | 61.4 | 61.4 | 60.85 | 61.4 | 61.4 | 1,090 |
| September 05, 2025 | 61.1 | 61.5 | 60.95 | 61.5 | 61.1 | 4,084 |
| September 04, 2025 | 61.6 | 61.8 | 61.25 | 62.6 | 61.5 | 16,736 |
| September 03, 2025 | 60.8 | 62.7 | 62.14 | 62.7 | 60.8 | 5,648 |
| September 02, 2025 | 60.7 | 60.8 | 60.26 | 60.8 | 60.7 | 8,320 |
| September 01, 2025 | 61.5 | 60.7 | 60.16 | 61.5 | 60.3 | 9,086 |
| August 29, 2025 | 60.9 | 61.5 | 60.95 | 61.5 | 60.9 | 6,169 |
| August 28, 2025 | 61 | 60.6 | 60.06 | 61 | 60.3 | 10,793 |
| August 27, 2025 | 60.2 | 60.8 | 60.26 | 61.7 | 60.2 | 15,372 |
| August 26, 2025 | 61.4 | 61.8 | 61.25 | 61.8 | 61.4 | 9,059 |
| August 25, 2025 | 62.8 | 61.9 | 61.35 | 62.8 | 61.3 | 6,289 |
| August 22, 2025 | 61.9 | 61.9 | 61.35 | 62.9 | 61.9 | 5,302 |
| August 21, 2025 | 62.3 | 62.3 | 61.75 | 62.3 | 62.3 | 4,373 |
| August 20, 2025 | 61.8 | 62.3 | 61.75 | 62.3 | 61.4 | 28,072 |
| August 19, 2025 | 61.6 | 62.6 | 62.04 | 63.6 | 61.6 | 9,005 |
| August 18, 2025 | 63.3 | 63.1 | 62.54 | 63.3 | 63.1 | 3,025 |
| August 15, 2025 | 62.5 | 63.1 | 62.54 | 63.9 | 62.5 | 7,312 |
| August 14, 2025 | 61.7 | 63 | 62.44 | 63.7 | 61.7 | 11,113 |
| August 13, 2025 | 62.4 | 61.2 | 60.66 | 62.4 | 61.2 | 7,739 |
| August 12, 2025 | 62.4 | 62.4 | 61.85 | 62.4 | 62.4 | 0 |
| August 11, 2025 | 62 | 62.4 | 61.85 | 64 | 62 | 14,224 |
| August 08, 2025 | 61.8 | 62 | 61.45 | 62 | 61.8 | 6,196 |
| August 07, 2025 | 65 | 63.4 | 62.84 | 65 | 62.5 | 9,258 |
| August 06, 2025 | 61.9 | 61.9 | 61.35 | 61.9 | 61.9 | 2,115 |
| August 05, 2025 | 61.2 | 61.9 | 61.35 | 63.5 | 61.2 | 18,382 |
| August 04, 2025 | 61.1 | 61.9 | 61.35 | 63.1 | 61.1 | 10,209 |
| August 01, 2025 | 61 | 62.3 | 61.75 | 62.5 | 61 | 13,010 |
| July 31, 2025 | 61.4 | 61.9 | 61.35 | 63.2 | 61.4 | 12,101 |
| July 30, 2025 | 61.7 | 61.7 | 61.15 | 61.7 | 61.7 | 0 |
| July 29, 2025 | 62.9 | 61.7 | 61.15 | 62.9 | 61.7 | 14,064 |
| July 28, 2025 | 63.3 | 63.1 | 62.54 | 63.4 | 63.1 | 5,721 |
| July 25, 2025 | 62.6 | 63.9 | 63.33 | 63.9 | 62.6 | 10,308 |
| July 24, 2025 | 63.3 | 63.3 | 62.74 | 63.3 | 63.3 | 1,511 |