46.05
-0.35(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 49.6 | 49.1 | 49.1 | 50.1 | 49.1 | 51,723 |
| June 12, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 49.25 | 67,043 |
| June 11, 2025 | 50.4 | 50.1 | 50.1 | 50.8 | 50 | 26,885 |
| June 10, 2025 | 50.5 | 51 | 51 | 51 | 50.1 | 27,251 |
| June 09, 2025 | 50.5 | 50.5 | 50.5 | 51.4 | 50 | 72,412 |
| June 06, 2025 | 50.5 | 50.5 | 50.5 | 51.2 | 50.1 | 72,071 |
| June 05, 2025 | 50.8 | 51.5 | 51.5 | 51.7 | 50.5 | 14,786 |
| June 04, 2025 | 51.1 | 50.8 | 50.8 | 51.9 | 50.7 | 42,329 |
| June 03, 2025 | 51.3 | 51.1 | 51.1 | 51.8 | 51.1 | 27,626 |
| June 02, 2025 | 51.6 | 51.1 | 51.1 | 51.6 | 51 | 9,403 |
| May 29, 2025 | 52.1 | 51.9 | 51.9 | 52.1 | 51.3 | 17,455 |
| May 28, 2025 | 52 | 51.9 | 51.9 | 52.8 | 51.7 | 16,070 |
| May 27, 2025 | 52.7 | 51.8 | 51.8 | 52.7 | 51.8 | 24,197 |