48.35
-0.65(-1.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 50.1 | 48.35 | 48.35 | 50.1 | 48.25 | 116,951 |
| September 25, 2025 | 49.4 | 49 | 49 | 50.9 | 48.75 | 484,762 |
| September 24, 2025 | 47.7 | 48.2 | 48.2 | 48.2 | 47.55 | 94,142 |
| September 23, 2025 | 49.1 | 48.05 | 48.05 | 49.3 | 47.65 | 451,762 |
| September 22, 2025 | 49.5 | 49.45 | 49.45 | 49.5 | 49.1 | 137,000 |
| September 19, 2025 | 49.8 | 49.5 | 49.5 | 49.8 | 49.35 | 122,262 |
| September 18, 2025 | 49.9 | 49.7 | 49.7 | 49.9 | 49.65 | 84,000 |
| September 17, 2025 | 50.2 | 49.85 | 49.85 | 50.2 | 49.75 | 80,283 |
| September 16, 2025 | 50.3 | 50.2 | 50.2 | 50.8 | 50 | 201,453 |
| September 15, 2025 | 49.8 | 50.3 | 50.3 | 50.4 | 49.7 | 93,947 |
| September 12, 2025 | 49.9 | 49.7 | 49.7 | 49.9 | 49.6 | 93,470 |
| September 11, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 49.6 | 211,314 |
| September 10, 2025 | 50 | 49.7 | 49.7 | 50.1 | 49.7 | 171,634 |
| September 09, 2025 | 50.6 | 49.6 | 49.6 | 52 | 49.6 | 375,697 |
| September 08, 2025 | 49.65 | 49.6 | 49.6 | 49.7 | 49 | 234,675 |
| September 05, 2025 | 50.8 | 50.2 | 50.2 | 50.8 | 50.1 | 73,560 |
| September 04, 2025 | 50 | 50.5 | 50.5 | 50.6 | 50 | 97,616 |
| September 03, 2025 | 49.8 | 49.9 | 49.9 | 50.2 | 49.8 | 97,139 |
| September 02, 2025 | 49.8 | 49.8 | 49.8 | 49.8 | 49.5 | 98,703 |
| September 01, 2025 | 50 | 49.8 | 49.8 | 50 | 49.6 | 124,557 |
| August 29, 2025 | 50.1 | 50 | 50 | 50.2 | 50 | 63,967 |
| August 28, 2025 | 50.1 | 50.1 | 50.1 | 50.2 | 50.1 | 81,375 |
| August 27, 2025 | 50.5 | 50.2 | 50.2 | 50.5 | 50 | 94,455 |
| August 26, 2025 | 50.1 | 50 | 50 | 50.5 | 50 | 125,653 |
| August 25, 2025 | 50.5 | 50.2 | 50.2 | 50.5 | 50 | 131,722 |
| August 22, 2025 | 49.8 | 50.1 | 50.1 | 50.5 | 49.8 | 130,049 |
| August 21, 2025 | 50.3 | 50 | 50 | 50.4 | 49.95 | 145,771 |
| August 20, 2025 | 50.7 | 50.2 | 50.2 | 50.8 | 50 | 224,761 |
| August 19, 2025 | 50.6 | 50.5 | 50.5 | 50.7 | 50.2 | 92,909 |
| August 18, 2025 | 50.6 | 50.6 | 50.6 | 50.8 | 50.2 | 158,266 |
| August 15, 2025 | 49.8 | 50.1 | 50.1 | 50.4 | 49.75 | 367,725 |
| August 14, 2025 | 51.71 | 51.71 | 49.81 | 51.9 | 51.43 | 532,725 |
| August 13, 2025 | 51.43 | 51.33 | 49.44 | 51.9 | 50.86 | 501,214 |
| August 12, 2025 | 50.48 | 50.19 | 48.34 | 50.48 | 50.19 | 134,516 |
| August 11, 2025 | 50.57 | 50.19 | 48.34 | 50.57 | 50.1 | 136,051 |
| August 08, 2025 | 50.48 | 50.57 | 48.7 | 50.86 | 50.38 | 87,256 |
| August 07, 2025 | 50.29 | 50.38 | 48.52 | 50.48 | 50.29 | 50,462 |
| August 06, 2025 | 49.71 | 50.29 | 48.44 | 50.38 | 49.71 | 121,385 |
| August 05, 2025 | 50 | 49.71 | 47.89 | 50.1 | 49.71 | 127,896 |
| August 04, 2025 | 49.05 | 50 | 48.16 | 50.1 | 49.05 | 40,305 |
| August 01, 2025 | 49.81 | 49.81 | 47.97 | 49.9 | 49.14 | 35,556 |
| July 31, 2025 | 50.86 | 49.81 | 47.97 | 50.86 | 49.71 | 67,833 |
| July 30, 2025 | 49.24 | 49.43 | 47.61 | 49.52 | 49.14 | 20,339 |
| July 29, 2025 | 49.43 | 49.24 | 47.43 | 49.62 | 49.24 | 42,446 |
| July 28, 2025 | 49.24 | 49.43 | 47.61 | 49.43 | 49.24 | 18,997 |
| July 25, 2025 | 49.52 | 49.52 | 47.7 | 49.52 | 49.24 | 33,075 |
| July 24, 2025 | 49.24 | 49.24 | 47.43 | 49.33 | 49.14 | 25,516 |
| July 23, 2025 | 49.43 | 49.33 | 47.51 | 49.52 | 49.24 | 27,679 |
| July 22, 2025 | 49.43 | 49.05 | 47.24 | 49.43 | 49.05 | 45,206 |
| July 21, 2025 | 49.71 | 49.43 | 47.61 | 49.9 | 49.43 | 46,305 |
| July 18, 2025 | 49.62 | 49.71 | 47.89 | 50.48 | 49.62 | 70,597 |
| July 17, 2025 | 49.62 | 49.62 | 47.79 | 49.71 | 49.52 | 46,305 |
| July 16, 2025 | 49.24 | 49.43 | 47.61 | 49.71 | 49.14 | 49,771 |
| July 15, 2025 | 49.24 | 49.43 | 49.43 | 49.43 | 49.24 | 19,242 |
| July 14, 2025 | 49.24 | 49.43 | 49.43 | 49.71 | 49.24 | 42,344 |
| July 11, 2025 | 49.14 | 49.52 | 49.52 | 49.81 | 48.76 | 117,115 |
| July 10, 2025 | 48.67 | 48.67 | 48.67 | 49.24 | 48.57 | 51,715 |
| July 09, 2025 | 49.24 | 48.67 | 48.67 | 49.52 | 48.48 | 45,048 |
| July 08, 2025 | 48.19 | 48.29 | 48.29 | 48.57 | 47.9 | 33,378 |
| July 07, 2025 | 48.19 | 48.19 | 48.19 | 48.76 | 48.1 | 22,869 |