46.60
-0.1(-0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 49.2 | 48.25 | 48.25 | 49.45 | 47.85 | 1.43M |
| July 03, 2025 | 48.3 | 48.9 | 48.9 | 49.4 | 48.3 | 1.61M |
| July 02, 2025 | 48 | 48.05 | 48.05 | 48.2 | 47.65 | 697,552 |
| July 01, 2025 | 47.55 | 47.95 | 47.95 | 48.4 | 47.5 | 860,090 |
| June 30, 2025 | 49 | 47.3 | 47.3 | 49.35 | 47.3 | 1.54M |
| June 27, 2025 | 47.8 | 48.65 | 48.65 | 48.8 | 47.8 | 1.89M |
| June 26, 2025 | 47.7 | 47.45 | 47.45 | 48.1 | 47.45 | 849,753 |
| June 25, 2025 | 48.6 | 47.25 | 47.25 | 48.65 | 47.2 | 1.23M |
| June 24, 2025 | 47.9 | 48 | 48 | 48.15 | 47.3 | 1.1M |
| June 23, 2025 | 46 | 47 | 47 | 47.1 | 45.35 | 1.43M |
| June 20, 2025 | 48.7 | 46.8 | 46.8 | 48.7 | 46.7 | 2.46M |
| June 19, 2025 | 50.1 | 48.7 | 48.7 | 50.6 | 48.3 | 5.75M |
| June 18, 2025 | 48.85 | 49.45 | 49.45 | 49.9 | 48.55 | 3.35M |
| June 17, 2025 | 48.65 | 48.5 | 48.5 | 50.2 | 48.2 | 4.37M |
| June 16, 2025 | 47.7 | 48.15 | 48.15 | 49 | 47.7 | 2.75M |
| June 13, 2025 | 46.7 | 48 | 48 | 48.7 | 46.4 | 5.49M |
| June 12, 2025 | 45.65 | 47 | 47 | 47.05 | 45.15 | 3.83M |
| June 11, 2025 | 44.4 | 45.4 | 45.4 | 45.55 | 44.4 | 3.45M |
| June 10, 2025 | 45.5 | 44.75 | 44.75 | 45.8 | 44.6 | 9.29M |
| June 09, 2025 | 50.1 | 49.55 | 49.55 | 50.9 | 49.15 | 5.81M |
| June 06, 2025 | 49.3 | 49.55 | 49.55 | 49.9 | 48.9 | 2.56M |
| June 05, 2025 | 49.35 | 49.3 | 49.3 | 50.7 | 49.2 | 5.8M |
| June 04, 2025 | 48.6 | 48.8 | 48.8 | 49.65 | 48.6 | 1.85M |
| June 03, 2025 | 48.1 | 48.55 | 48.55 | 48.8 | 47.9 | 1.57M |
| June 02, 2025 | 48.6 | 47.7 | 47.7 | 48.95 | 47.5 | 1.93M |
| May 29, 2025 | 49.3 | 48.4 | 48.4 | 49.65 | 48.15 | 2.81M |
| May 28, 2025 | 49.45 | 49.2 | 49.2 | 49.45 | 48.3 | 2.41M |
| May 27, 2025 | 49.9 | 48.55 | 48.55 | 50.4 | 48.3 | 4.67M |
| May 26, 2025 | 49.95 | 49.85 | 49.85 | 50.6 | 49.3 | 4.66M |
| May 23, 2025 | 48.6 | 49.8 | 49.8 | 51.3 | 48.45 | 9.07M |