48.60
-0.05(-0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 49 | 48.6 | 48.6 | 49 | 48.6 | 6,532 |
| October 21, 2025 | 48.9 | 48.65 | 48.65 | 49 | 48.65 | 7,368 |
| October 20, 2025 | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | 4,910 |
| October 17, 2025 | 49.15 | 49 | 49 | 49.15 | 49 | 7,100 |
| October 16, 2025 | 49 | 49.2 | 49.2 | 49.75 | 49 | 5,583 |
| October 15, 2025 | 49.45 | 49 | 49 | 49.6 | 48.9 | 8,724 |
| October 14, 2025 | 49.5 | 48.8 | 48.8 | 49.5 | 48.8 | 16,353 |
| October 13, 2025 | 49.35 | 49.25 | 49.25 | 50 | 48.6 | 22,676 |
| October 09, 2025 | 50 | 49.35 | 49.35 | 50 | 49.35 | 7,104 |
| October 08, 2025 | 49.6 | 49.9 | 49.9 | 49.9 | 49.6 | 2,084 |
| October 07, 2025 | 49.55 | 49.6 | 49.6 | 49.6 | 49.55 | 3,258 |
| October 03, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.9 | 2,029 |
| October 02, 2025 | 49.9 | 49.9 | 49.9 | 51.1 | 49.9 | 11,716 |
| October 01, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 49.9 | 19,032 |
| September 30, 2025 | 49.7 | 50.4 | 50.4 | 50.4 | 49.7 | 9,238 |
| 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 |