45.60
-1.35(-2.88%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.2 | 45.6 | 45.6 | 47.5 | 45.4 | 3.37M |
September 25, 2025 | 48.2 | 46.95 | 46.95 | 49.85 | 46.95 | 7.2M |
September 24, 2025 | 46.95 | 46.7 | 46.7 | 47.85 | 46.7 | 2.03M |
September 23, 2025 | 46.9 | 46.95 | 46.95 | 47.15 | 46.2 | 994,132 |
September 22, 2025 | 46.5 | 46.7 | 46.7 | 47 | 46.25 | 691,808 |
September 19, 2025 | 46.75 | 46.3 | 46.3 | 46.75 | 46.25 | 899,646 |
September 18, 2025 | 46.9 | 46.5 | 46.5 | 47.3 | 46.5 | 779,515 |
September 17, 2025 | 46.3 | 46.45 | 46.45 | 46.55 | 46.2 | 603,999 |
September 16, 2025 | 47.1 | 46.3 | 46.3 | 47.1 | 46 | 1.45M |
September 15, 2025 | 47.35 | 46.7 | 46.7 | 47.45 | 46.5 | 1.14M |
September 12, 2025 | 48.1 | 47.35 | 47.35 | 48.1 | 47.3 | 1.39M |
September 11, 2025 | 49.7 | 47.75 | 47.75 | 49.7 | 47.6 | 3.13M |
September 10, 2025 | 49 | 49.25 | 49.25 | 49.95 | 48.45 | 4.89M |
September 09, 2025 | 48.5 | 48.5 | 48.5 | 50.5 | 48.15 | 7.61M |
September 08, 2025 | 47.1 | 47.25 | 47.25 | 47.7 | 46.65 | 1.24M |
September 05, 2025 | 47.75 | 46.8 | 46.8 | 47.75 | 46.45 | 1.68M |
September 04, 2025 | 46.05 | 47.5 | 47.5 | 47.6 | 46 | 1.85M |
September 03, 2025 | 45.55 | 45.75 | 45.75 | 46.15 | 45.35 | 840,371 |
September 02, 2025 | 46.5 | 45.7 | 45.7 | 46.7 | 45.2 | 1.64M |
September 01, 2025 | 47.8 | 46.35 | 46.35 | 47.85 | 46.35 | 1.97M |
August 29, 2025 | 49.1 | 47.8 | 47.8 | 49.1 | 47.75 | 2.02M |
August 28, 2025 | 48.4 | 48.45 | 48.45 | 49 | 48.25 | 2.5M |
August 27, 2025 | 48.5 | 48.25 | 48.25 | 48.8 | 48.2 | 1.75M |
August 26, 2025 | 48.65 | 48.2 | 48.2 | 49.2 | 47.2 | 3.3M |
August 25, 2025 | 47.9 | 48.4 | 48.4 | 48.8 | 47.3 | 3.52M |
August 22, 2025 | 46.1 | 47.1 | 47.1 | 47.9 | 46.05 | 2.77M |
August 21, 2025 | 45.75 | 46.1 | 46.1 | 46.45 | 45.75 | 726,627 |
August 20, 2025 | 46.3 | 45.8 | 45.8 | 46.5 | 45.4 | 1.53M |
August 19, 2025 | 47.2 | 46.4 | 46.4 | 47.2 | 46.2 | 1.09M |
August 18, 2025 | 46.65 | 46.7 | 46.7 | 47.35 | 46.6 | 1.84M |
August 15, 2025 | 48.1 | 47.9 | 47.9 | 48.15 | 47.6 | 2.45M |
August 14, 2025 | 47 | 48.15 | 48.15 | 48.95 | 47 | 5.24M |
August 13, 2025 | 48.9 | 47.05 | 47.05 | 49 | 46.9 | 9.58M |
August 12, 2025 | 49.15 | 50 | 50 | 50 | 49.15 | 2.22M |
August 11, 2025 | 49.8 | 49.3 | 49.3 | 49.85 | 47.8 | 7.29M |
August 08, 2025 | 52.5 | 51.9 | 51.9 | 52.5 | 51.4 | 1.68M |
August 07, 2025 | 52.6 | 52.2 | 52.2 | 52.7 | 51.3 | 2.41M |
August 06, 2025 | 52 | 52.2 | 52.2 | 53.5 | 51.9 | 7.85M |
August 05, 2025 | 52 | 51.8 | 51.8 | 52.6 | 51.5 | 3.46M |
August 04, 2025 | 49.8 | 51.7 | 51.7 | 51.9 | 49 | 3.49M |
August 01, 2025 | 50.1 | 49.95 | 49.95 | 50.5 | 49.3 | 1.58M |
July 31, 2025 | 51.2 | 50.5 | 50.5 | 51.5 | 50.4 | 2.53M |
July 30, 2025 | 49.8 | 51.3 | 51.3 | 51.5 | 49.1 | 3.35M |
July 29, 2025 | 49 | 49.4 | 49.4 | 49.95 | 48.75 | 1.49M |
July 28, 2025 | 49.15 | 48.85 | 48.85 | 49.5 | 48.75 | 648,972 |
July 25, 2025 | 49.35 | 48.9 | 48.9 | 49.35 | 48.65 | 1.05M |
July 24, 2025 | 50.3 | 49.25 | 49.25 | 50.5 | 49.2 | 1.36M |
July 23, 2025 | 48.8 | 50 | 50 | 50.8 | 48.8 | 1.96M |
July 22, 2025 | 50.5 | 48.75 | 48.75 | 50.7 | 48.6 | 2.71M |
July 21, 2025 | 51.2 | 50.3 | 50.3 | 51.5 | 50.2 | 1.49M |
July 18, 2025 | 50.7 | 50.9 | 50.9 | 51.6 | 49.85 | 3.23M |
July 17, 2025 | 49.7 | 50.4 | 50.4 | 50.5 | 49.55 | 1.85M |
July 16, 2025 | 51.4 | 49.85 | 49.85 | 51.5 | 49.8 | 3.49M |
July 15, 2025 | 52 | 50.8 | 50.8 | 52.4 | 50.4 | 5.1M |
July 14, 2025 | 51.5 | 51.9 | 51.9 | 52.7 | 50.9 | 10.13M |
July 11, 2025 | 49.6 | 51.6 | 51.6 | 52 | 49.35 | 11.28M |
July 10, 2025 | 48 | 49.25 | 49.25 | 49.5 | 48 | 4.69M |
July 09, 2025 | 49.7 | 47.85 | 47.85 | 50.2 | 47.7 | 8.36M |
July 08, 2025 | 48.5 | 48.25 | 48.25 | 48.8 | 47.5 | 1.61M |
July 07, 2025 | 48.6 | 48.6 | 48.6 | 48.8 | 47.7 | 1.03M |