49.35
-0.2(-0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 49.55 | 49.35 | 49.35 | 49.55 | 49.1 | 1.31M |
| September 25, 2025 | 49.4 | 49.55 | 49.55 | 49.8 | 49.25 | 1.02M |
| September 24, 2025 | 49.25 | 49.4 | 49.4 | 49.55 | 49.2 | 1.02M |
| September 23, 2025 | 49.2 | 49.3 | 49.3 | 49.45 | 48.95 | 2.12M |
| September 22, 2025 | 49.1 | 49.15 | 49.15 | 49.45 | 49.1 | 1.49M |
| September 19, 2025 | 49.95 | 48.75 | 48.75 | 50 | 48.75 | 7.34M |
| September 18, 2025 | 50.2 | 49.95 | 49.95 | 50.3 | 49.8 | 1.64M |
| September 17, 2025 | 50.3 | 50.1 | 50.1 | 50.6 | 50.1 | 1.29M |
| September 16, 2025 | 50.5 | 50.3 | 50.3 | 50.5 | 50.1 | 1.18M |
| September 15, 2025 | 50.4 | 50.5 | 50.5 | 50.8 | 50.4 | 814,541 |
| September 12, 2025 | 50.5 | 50.4 | 50.4 | 50.7 | 50.3 | 746,395 |
| September 11, 2025 | 50.7 | 50.4 | 50.4 | 50.9 | 50.3 | 1.21M |
| September 10, 2025 | 50.6 | 50.8 | 50.8 | 51 | 50.4 | 872,351 |
| September 09, 2025 | 50.7 | 50.6 | 50.6 | 51 | 50.4 | 1.28M |
| September 08, 2025 | 50.6 | 50.7 | 50.7 | 51.1 | 50.3 | 1.42M |
| September 05, 2025 | 51 | 50.7 | 50.7 | 51.1 | 50.7 | 696,802 |
| September 04, 2025 | 50.5 | 51 | 51 | 51.2 | 50.5 | 885,238 |
| September 03, 2025 | 51.2 | 50.6 | 50.6 | 51.3 | 50.4 | 2.22M |
| September 02, 2025 | 51.4 | 51.3 | 51.3 | 51.9 | 51 | 1.79M |
| September 01, 2025 | 53.4 | 53.2 | 51.2 | 53.7 | 52.8 | 2.21M |
| August 29, 2025 | 54 | 53.4 | 53.4 | 54.1 | 53.4 | 1.58M |
| August 28, 2025 | 53.9 | 53.9 | 53.9 | 54.2 | 53.7 | 1.12M |
| August 27, 2025 | 53.4 | 53.9 | 53.9 | 53.9 | 53.4 | 572,068 |
| August 26, 2025 | 53.9 | 53.5 | 53.5 | 54.1 | 53.4 | 1.1M |
| August 25, 2025 | 54.1 | 54.1 | 54.1 | 54.5 | 54 | 768,383 |
| August 22, 2025 | 54.1 | 54.1 | 54.1 | 54.1 | 53.6 | 535,877 |
| August 21, 2025 | 54.1 | 54.2 | 54.2 | 54.5 | 54 | 1.1M |
| August 20, 2025 | 54.1 | 54 | 54 | 54.3 | 53.5 | 1.37M |
| August 19, 2025 | 53.7 | 54 | 54 | 54.3 | 53.2 | 1.42M |
| August 18, 2025 | 52.7 | 53.6 | 53.6 | 53.6 | 52.7 | 1.57M |
| August 15, 2025 | 52.9 | 52.7 | 52.7 | 52.9 | 52.5 | 588,009 |
| August 14, 2025 | 52.6 | 52.6 | 52.6 | 52.8 | 52.4 | 748,167 |
| August 13, 2025 | 53 | 52.6 | 52.6 | 53.1 | 52.2 | 881,012 |
| August 12, 2025 | 52.6 | 52.7 | 52.7 | 53.4 | 52.6 | 864,253 |
| August 11, 2025 | 52.6 | 52.8 | 52.8 | 52.9 | 52.5 | 749,115 |
| August 08, 2025 | 52.9 | 52.8 | 52.8 | 53.2 | 52.6 | 602,367 |
| August 07, 2025 | 53 | 53.3 | 53.3 | 53.4 | 52.9 | 1.07M |
| August 06, 2025 | 52.7 | 52.9 | 52.9 | 53.1 | 52.5 | 1.01M |
| August 05, 2025 | 52.1 | 52.6 | 52.6 | 52.6 | 52.1 | 531,345 |
| August 04, 2025 | 52 | 52.4 | 52.4 | 52.4 | 51.4 | 1.53M |
| August 01, 2025 | 51.8 | 52.2 | 52.2 | 52.3 | 51.6 | 683,244 |
| July 31, 2025 | 52.5 | 52.1 | 52.1 | 52.5 | 51.8 | 3.45M |
| July 30, 2025 | 52.4 | 52.9 | 52.9 | 52.9 | 52.2 | 1.86M |
| July 29, 2025 | 53 | 52.4 | 52.4 | 53.1 | 52.1 | 2.09M |
| July 28, 2025 | 53.8 | 53 | 53 | 53.8 | 52.9 | 1.59M |
| July 25, 2025 | 53.6 | 53.4 | 53.4 | 54.2 | 53.2 | 1.95M |
| July 24, 2025 | 54.3 | 53.7 | 53.7 | 54.4 | 53.3 | 2.11M |
| July 23, 2025 | 53.8 | 54.1 | 54.1 | 54.2 | 53.3 | 2.25M |
| July 22, 2025 | 54.1 | 53.7 | 53.7 | 54.1 | 53.2 | 2.88M |
| July 21, 2025 | 54 | 54.3 | 54.3 | 54.4 | 53.7 | 2.08M |
| July 18, 2025 | 54.2 | 54.3 | 54.3 | 54.3 | 53.7 | 1.9M |
| July 17, 2025 | 53.4 | 54 | 54 | 54 | 53.4 | 1.9M |
| July 16, 2025 | 53 | 53.1 | 53.1 | 53.8 | 52.8 | 1.77M |
| July 15, 2025 | 52.7 | 53.3 | 53.3 | 53.3 | 52.7 | 726,080 |
| July 14, 2025 | 52.9 | 52.8 | 52.8 | 53.6 | 52.8 | 597,102 |
| July 11, 2025 | 52.9 | 53.3 | 53.3 | 53.5 | 52.7 | 597,585 |
| July 10, 2025 | 52.7 | 52.9 | 52.9 | 53.1 | 52.6 | 465,684 |
| July 09, 2025 | 52.7 | 52.8 | 52.8 | 53.2 | 52.6 | 593,391 |
| July 08, 2025 | 52.7 | 52.7 | 52.7 | 53.1 | 52.4 | 775,165 |
| July 07, 2025 | 53.3 | 52.7 | 52.7 | 53.3 | 52.6 | 1.38M |