44.30
+0.3(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44 | 44 | 44 | 44.3 | 43.9 | 75,224 |
| September 04, 2025 | 44 | 43.9 | 43.9 | 44 | 42.8 | 156,954 |
| September 03, 2025 | 46.95 | 47.15 | 44.15 | 47.8 | 46.75 | 222,589 |
| September 02, 2025 | 46.4 | 46.2 | 43.26 | 46.6 | 45.8 | 124,999 |
| September 01, 2025 | 47.35 | 46.4 | 46.4 | 47.95 | 46 | 104,024 |
| August 29, 2025 | 47.35 | 47.35 | 47.35 | 48 | 46.85 | 112,661 |
| August 28, 2025 | 47.3 | 47.35 | 47.35 | 47.45 | 46.8 | 78,876 |
| August 27, 2025 | 46.75 | 47.3 | 47.3 | 47.35 | 46.75 | 123,907 |
| August 26, 2025 | 46.15 | 46.65 | 46.65 | 46.8 | 46.15 | 64,679 |
| August 25, 2025 | 45.7 | 46.15 | 46.15 | 48 | 45.3 | 153,778 |
| August 22, 2025 | 45.7 | 45.7 | 45.7 | 45.7 | 45.35 | 44,503 |
| August 21, 2025 | 46 | 45.7 | 45.7 | 46 | 45.55 | 39,703 |
| August 20, 2025 | 46.2 | 45.55 | 45.55 | 46.7 | 45 | 162,933 |
| August 19, 2025 | 46.25 | 46.05 | 46.05 | 46.25 | 45.9 | 68,090 |
| August 18, 2025 | 45.95 | 46.4 | 46.4 | 46.9 | 45.8 | 70,130 |
| August 15, 2025 | 47.5 | 46.05 | 46.05 | 47.5 | 46.05 | 165,736 |
| August 14, 2025 | 47.05 | 47.6 | 47.6 | 48.05 | 47.05 | 159,131 |
| August 13, 2025 | 48.75 | 48.5 | 48.5 | 49.05 | 48 | 60,078 |
| August 12, 2025 | 49.35 | 48.7 | 48.7 | 49.35 | 48.25 | 99,200 |
| August 11, 2025 | 48.85 | 49.55 | 49.55 | 49.65 | 48.8 | 41,261 |
| August 08, 2025 | 49.5 | 49.7 | 49.7 | 50 | 48.75 | 137,791 |
| August 07, 2025 | 50 | 49.5 | 49.5 | 50.8 | 49.1 | 102,324 |
| August 06, 2025 | 50 | 49.75 | 49.75 | 50.4 | 49.75 | 37,070 |
| August 05, 2025 | 49.85 | 50 | 50 | 50.4 | 49.8 | 61,926 |
| August 04, 2025 | 49.3 | 50 | 50 | 50 | 48.85 | 30,467 |
| August 01, 2025 | 49.55 | 49.7 | 49.7 | 49.75 | 49.2 | 22,427 |
| July 31, 2025 | 49.4 | 49.6 | 49.6 | 49.75 | 49.4 | 17,559 |
| July 30, 2025 | 49.95 | 49.35 | 49.35 | 50 | 49.05 | 46,016 |
| July 29, 2025 | 49.65 | 49.9 | 49.9 | 49.95 | 49.3 | 19,555 |
| July 28, 2025 | 50.1 | 49.95 | 49.95 | 50.3 | 49.6 | 42,439 |
| July 25, 2025 | 49.85 | 50 | 50 | 50.3 | 49.5 | 36,925 |
| July 24, 2025 | 49.25 | 50 | 50 | 50.5 | 49.25 | 97,153 |
| July 23, 2025 | 48.7 | 49.2 | 49.2 | 49.25 | 48.45 | 43,244 |
| July 22, 2025 | 48.9 | 48.25 | 48.25 | 48.9 | 48.2 | 24,602 |
| July 21, 2025 | 49.05 | 48.95 | 48.95 | 49.05 | 48.55 | 16,805 |
| July 18, 2025 | 49.1 | 48.7 | 48.7 | 49.75 | 48.1 | 28,246 |
| July 17, 2025 | 48.5 | 49.1 | 49.1 | 49.2 | 48.3 | 52,118 |
| July 16, 2025 | 48.35 | 48.45 | 48.45 | 48.5 | 48.3 | 10,157 |
| July 15, 2025 | 48.2 | 48 | 48 | 48.35 | 47.95 | 34,970 |
| July 14, 2025 | 48.7 | 48.35 | 48.35 | 48.7 | 48.15 | 26,617 |
| July 11, 2025 | 48.3 | 49.2 | 49.2 | 49.2 | 48.3 | 30,057 |
| July 10, 2025 | 48.5 | 48.55 | 48.55 | 48.55 | 48.2 | 11,530 |
| July 09, 2025 | 48.55 | 48.7 | 48.7 | 48.7 | 48.15 | 16,045 |
| July 08, 2025 | 48.85 | 48.75 | 48.75 | 48.85 | 48.2 | 30,151 |
| July 07, 2025 | 48.95 | 48.85 | 48.85 | 48.95 | 48.25 | 28,230 |
| July 04, 2025 | 49.7 | 49.1 | 49.1 | 49.9 | 48.7 | 44,977 |
| July 03, 2025 | 49.85 | 49.7 | 49.7 | 50 | 49.15 | 53,458 |
| July 02, 2025 | 50 | 49.7 | 49.7 | 50.2 | 49.3 | 31,161 |
| July 01, 2025 | 49.4 | 50 | 50 | 50.1 | 49.4 | 49,732 |
| June 30, 2025 | 48.55 | 49.4 | 49.4 | 49.45 | 48.55 | 38,421 |
| June 27, 2025 | 48.5 | 49.2 | 49.2 | 49.6 | 47.85 | 91,479 |
| June 26, 2025 | 48.25 | 48.55 | 48.55 | 48.8 | 48.15 | 40,536 |
| June 25, 2025 | 48.7 | 48.35 | 48.35 | 48.7 | 48.05 | 32,318 |
| June 24, 2025 | 48.25 | 48.7 | 48.7 | 48.7 | 48.15 | 27,101 |
| June 23, 2025 | 49 | 47.8 | 47.8 | 49 | 47.65 | 53,116 |
| June 20, 2025 | 49.2 | 49.55 | 49.55 | 49.6 | 48.35 | 46,780 |
| June 19, 2025 | 49.75 | 49.85 | 49.85 | 49.95 | 49.05 | 37,260 |
| June 18, 2025 | 49.9 | 49.5 | 49.5 | 49.9 | 49 | 79,266 |
| June 17, 2025 | 49.5 | 49.9 | 49.9 | 50.3 | 49.05 | 45,907 |
| June 16, 2025 | 49.2 | 49 | 49 | 49.6 | 48.9 | 25,538 |