50.70
+0.7(+1.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 51.3 | 50.7 | 50.7 | 51.3 | 49.85 | 12,065 |
| September 25, 2025 | 50.9 | 50 | 50 | 50.9 | 50 | 12,257 |
| September 24, 2025 | 50.2 | 50 | 50 | 50.2 | 50 | 2,220 |
| September 23, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 50.2 | 9,894 |
| September 22, 2025 | 51.5 | 50.4 | 50.4 | 51.5 | 50.4 | 14,227 |
| September 19, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 51.2 | 25,479 |
| September 18, 2025 | 51.1 | 51.3 | 51.3 | 51.3 | 50.9 | 19,020 |
| September 17, 2025 | 50.7 | 49.7 | 49.7 | 50.7 | 49.65 | 8,784 |
| September 16, 2025 | 51.7 | 50.7 | 50.7 | 51.7 | 50.6 | 9,352 |
| September 15, 2025 | 51.2 | 51.2 | 51.2 | 51.3 | 50.4 | 6,168 |
| September 12, 2025 | 50.7 | 51 | 51 | 51 | 50.7 | 6,235 |
| September 11, 2025 | 50.8 | 51.2 | 51.2 | 51.7 | 50.7 | 16,724 |
| September 10, 2025 | 51.4 | 50.9 | 50.9 | 51.4 | 50.3 | 20,008 |
| September 09, 2025 | 52.4 | 51.4 | 51.4 | 52.4 | 50.7 | 17,527 |
| September 08, 2025 | 51.9 | 51.6 | 51.6 | 52 | 50.6 | 13,337 |
| September 05, 2025 | 52 | 52 | 52 | 52.1 | 51.8 | 17,328 |
| September 04, 2025 | 52.4 | 52 | 52 | 52.4 | 52 | 5,270 |
| September 03, 2025 | 52 | 52.8 | 52.8 | 53 | 52 | 15,579 |
| September 02, 2025 | 51.5 | 51.4 | 51.4 | 51.5 | 51.4 | 11,302 |
| September 01, 2025 | 51.6 | 51.6 | 51.6 | 51.6 | 51.2 | 12,141 |
| August 29, 2025 | 51.6 | 51.6 | 51.6 | 51.6 | 51.6 | 1,064 |
| August 28, 2025 | 51.8 | 51.5 | 51.5 | 51.8 | 51.4 | 8,111 |
| August 27, 2025 | 51.7 | 51.8 | 51.8 | 52 | 51.7 | 12,210 |
| August 26, 2025 | 50.6 | 51.7 | 51.7 | 51.9 | 50.4 | 16,171 |
| August 25, 2025 | 50.7 | 50.6 | 50.6 | 50.9 | 50.6 | 15,434 |
| August 22, 2025 | 51 | 50.5 | 50.5 | 51.1 | 50.4 | 31,364 |
| August 21, 2025 | 51.7 | 51 | 51 | 51.7 | 50.8 | 25,627 |
| August 20, 2025 | 52 | 51.7 | 51.7 | 52.1 | 51.7 | 15,260 |
| August 19, 2025 | 52.1 | 52 | 52 | 52.6 | 52 | 20,378 |
| August 18, 2025 | 52.2 | 52.2 | 52.2 | 52.4 | 51.8 | 13,357 |
| August 15, 2025 | 52.9 | 52.3 | 52.3 | 52.9 | 52.1 | 21,142 |
| August 14, 2025 | 52 | 52.7 | 52.7 | 52.7 | 52 | 40,159 |
| August 13, 2025 | 52 | 52.7 | 52.7 | 52.7 | 52 | 10,065 |
| August 12, 2025 | 52 | 52 | 52 | 52 | 51.8 | 30,366 |
| August 11, 2025 | 51 | 51.5 | 51.5 | 51.9 | 50 | 86,033 |
| August 08, 2025 | 53 | 52.7 | 52.7 | 53 | 52.4 | 10,081 |
| August 07, 2025 | 53.4 | 52.7 | 52.7 | 53.5 | 52.7 | 15,030 |
| August 06, 2025 | 53.4 | 53.1 | 53.1 | 53.4 | 52.5 | 8,161 |
| August 05, 2025 | 52.8 | 52.8 | 52.8 | 52.8 | 52.4 | 6,727 |
| August 04, 2025 | 52.3 | 53 | 53 | 53 | 52.3 | 4,213 |
| August 01, 2025 | 52 | 52.5 | 52.5 | 52.5 | 52 | 12,282 |
| July 31, 2025 | 52 | 51.6 | 51.6 | 52.3 | 51.3 | 17,104 |
| July 30, 2025 | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | 0 |
| July 29, 2025 | 52.7 | 52.3 | 52.3 | 52.7 | 52.3 | 10,222 |
| July 28, 2025 | 53.5 | 52.7 | 52.7 | 53.5 | 52.7 | 7,363 |
| July 25, 2025 | 52.6 | 53.5 | 53.5 | 53.8 | 52.6 | 12,047 |
| July 24, 2025 | 54.7 | 53 | 53 | 54.7 | 53 | 12,156 |
| July 23, 2025 | 53.5 | 53.3 | 53.3 | 53.5 | 53 | 15,953 |
| July 22, 2025 | 53.5 | 53.6 | 53.6 | 53.9 | 53.4 | 17,328 |
| July 21, 2025 | 53.7 | 53.2 | 53.2 | 53.7 | 53.2 | 13,141 |
| July 18, 2025 | 53 | 53.7 | 53.7 | 53.7 | 52.9 | 22,000 |
| July 17, 2025 | 53.4 | 52.8 | 52.8 | 53.8 | 52.8 | 10,070 |
| July 16, 2025 | 52.7 | 53.4 | 53.4 | 53.7 | 52.7 | 22,132 |
| July 15, 2025 | 52.9 | 53.2 | 53.2 | 53.2 | 52.9 | 15,314 |
| July 14, 2025 | 53.9 | 53.8 | 53.8 | 53.9 | 53.8 | 2,133 |
| July 11, 2025 | 52.5 | 53.9 | 53.9 | 54.2 | 51.5 | 28,078 |
| July 10, 2025 | 52.8 | 52.6 | 52.6 | 52.8 | 52.6 | 4,020 |
| July 09, 2025 | 52 | 52.8 | 52.8 | 52.8 | 51.9 | 27,128 |
| July 08, 2025 | 52.2 | 52.3 | 52.3 | 52.6 | 52 | 34,354 |
| July 07, 2025 | 57.1 | 55.2 | 52.17 | 57.1 | 55.2 | 47,116 |