49.65
-0.15(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 49.8 | 49.65 | 49.65 | 49.9 | 49.35 | 131,050 |
| September 08, 2025 | 50 | 49.8 | 49.8 | 50.3 | 49.75 | 244,522 |
| September 05, 2025 | 49.9 | 49.95 | 49.95 | 50.3 | 49.75 | 261,812 |
| September 04, 2025 | 49.45 | 49.95 | 49.95 | 50.1 | 49.35 | 201,673 |
| September 03, 2025 | 50.3 | 49.65 | 49.65 | 50.4 | 49.6 | 382,712 |
| September 02, 2025 | 50.9 | 50.5 | 50.5 | 51 | 50 | 250,819 |
| September 01, 2025 | 51.1 | 50.7 | 50.7 | 51.7 | 50.5 | 411,027 |
| August 29, 2025 | 52.8 | 51.6 | 51.6 | 53 | 51.5 | 421,168 |
| August 28, 2025 | 53.4 | 52.4 | 52.4 | 53.6 | 52.1 | 528,393 |
| August 27, 2025 | 52.7 | 53.4 | 53.4 | 54.5 | 52.7 | 956,737 |
| August 26, 2025 | 52.4 | 52.7 | 52.7 | 52.8 | 51.3 | 479,859 |
| August 25, 2025 | 50.7 | 52 | 52 | 52.5 | 50.4 | 807,330 |
| August 22, 2025 | 49.65 | 50.1 | 50.1 | 50.7 | 48.95 | 648,653 |
| August 21, 2025 | 49.15 | 49.15 | 49.15 | 49.75 | 49.15 | 557,986 |
| August 20, 2025 | 49.65 | 49.1 | 49.1 | 50.4 | 48.9 | 472,199 |
| August 19, 2025 | 48.35 | 49.65 | 49.65 | 49.7 | 48.05 | 949,735 |
| August 18, 2025 | 47.55 | 48.35 | 48.35 | 48.55 | 47.55 | 633,161 |
| August 15, 2025 | 46.8 | 47.6 | 47.6 | 47.9 | 45.9 | 657,885 |
| August 14, 2025 | 45.8 | 45.65 | 45.65 | 46 | 45.45 | 203,337 |
| August 13, 2025 | 45.05 | 45.7 | 45.7 | 45.9 | 44.9 | 461,466 |
| August 12, 2025 | 44.2 | 44.7 | 44.7 | 45.05 | 43.5 | 560,313 |
| August 11, 2025 | 45.55 | 44.2 | 44.2 | 45.55 | 44 | 713,082 |
| August 08, 2025 | 46.5 | 45.55 | 45.55 | 46.6 | 45.5 | 1.06M |
| August 07, 2025 | 47.5 | 47 | 47 | 47.5 | 47 | 1.43M |
| August 06, 2025 | 55 | 55.1 | 47.6 | 55.2 | 54.5 | 2.47M |
| August 05, 2025 | 55.5 | 54.8 | 47.34 | 55.5 | 54.5 | 1.93M |
| August 04, 2025 | 56 | 55 | 47.51 | 56 | 55 | 1.69M |
| August 01, 2025 | 55.5 | 55.9 | 55.9 | 56 | 55 | 1.03M |
| July 31, 2025 | 55.4 | 55.6 | 55.6 | 56.2 | 55.4 | 753,683 |
| July 30, 2025 | 54.7 | 55.3 | 55.3 | 55.5 | 54.5 | 331,188 |
| July 29, 2025 | 55 | 54.4 | 54.4 | 55 | 54.1 | 379,418 |
| July 28, 2025 | 55.4 | 54.9 | 54.9 | 55.5 | 54.9 | 465,628 |
| July 25, 2025 | 55.4 | 55.2 | 55.2 | 55.6 | 55.2 | 211,944 |
| July 24, 2025 | 55.7 | 55.4 | 55.4 | 55.7 | 55.3 | 158,148 |
| July 23, 2025 | 55.4 | 55.4 | 55.4 | 55.7 | 55.3 | 297,019 |
| July 22, 2025 | 55.6 | 55 | 55 | 55.6 | 54.9 | 363,783 |
| July 21, 2025 | 55.8 | 55.2 | 55.2 | 55.9 | 55.2 | 340,406 |
| July 18, 2025 | 55.6 | 55.3 | 55.3 | 55.6 | 54.9 | 357,865 |
| July 17, 2025 | 53.6 | 54.9 | 54.9 | 55.3 | 53.6 | 515,578 |
| July 16, 2025 | 53.2 | 53.3 | 53.3 | 53.6 | 53.2 | 131,920 |
| July 15, 2025 | 53.1 | 53 | 53 | 53.3 | 52.9 | 230,639 |
| July 14, 2025 | 53.6 | 53.3 | 53.3 | 53.9 | 53.3 | 60,224 |
| July 11, 2025 | 54.5 | 53.5 | 53.5 | 54.5 | 53.5 | 160,234 |
| July 10, 2025 | 53.5 | 54.1 | 54.1 | 54.6 | 53.5 | 125,770 |
| July 09, 2025 | 53.4 | 53.4 | 53.4 | 53.7 | 53.3 | 34,187 |
| July 08, 2025 | 53.8 | 53.2 | 53.2 | 53.8 | 53 | 186,028 |
| July 07, 2025 | 53.7 | 53.8 | 53.8 | 53.9 | 53.6 | 64,439 |
| July 04, 2025 | 54.4 | 54 | 54 | 54.7 | 53.9 | 211,980 |
| July 03, 2025 | 54.4 | 54.5 | 54.5 | 54.8 | 54.4 | 116,654 |
| July 02, 2025 | 54.4 | 54.5 | 54.5 | 54.7 | 54.4 | 72,010 |
| July 01, 2025 | 54.5 | 54.7 | 54.7 | 55 | 54.4 | 547,155 |
| June 30, 2025 | 54.9 | 54.5 | 54.5 | 54.9 | 54.3 | 133,079 |
| June 27, 2025 | 55.7 | 54.9 | 54.9 | 55.7 | 54.9 | 186,635 |
| June 26, 2025 | 56.4 | 55.5 | 55.5 | 56.4 | 55.5 | 206,045 |
| June 25, 2025 | 56.1 | 55.8 | 55.8 | 56.8 | 55.8 | 330,731 |
| June 24, 2025 | 55 | 55.6 | 55.6 | 55.7 | 54.9 | 327,977 |
| June 23, 2025 | 54.6 | 54.6 | 54.6 | 54.6 | 54.1 | 143,983 |
| June 20, 2025 | 54.7 | 54.7 | 54.7 | 55 | 54.5 | 197,544 |
| June 19, 2025 | 55.4 | 54.7 | 54.7 | 55.4 | 54.6 | 182,496 |
| June 18, 2025 | 55.2 | 55.1 | 55.1 | 55.5 | 54.7 | 344,756 |