48.00
+0.75(+1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.6 | 47.25 | 47.25 | 47.45 | 45.7 | 41.17M |
| August 15, 2025 | 44.9 | 46.65 | 46.65 | 46.65 | 43.9 | 67.76M |
| August 14, 2025 | 43.8 | 44.1 | 44.1 | 44.3 | 43.3 | 14.07M |
| August 13, 2025 | 44.65 | 43.5 | 43.5 | 45 | 42.85 | 20.11M |
| August 12, 2025 | 44.95 | 44.25 | 44.25 | 45.5 | 43.75 | 28.64M |
| August 11, 2025 | 43 | 44.5 | 44.5 | 44.75 | 42.7 | 29.76M |
| August 08, 2025 | 43.15 | 43.1 | 43.1 | 43.7 | 42.5 | 14.92M |
| August 07, 2025 | 43.3 | 43.4 | 43.4 | 44.35 | 43 | 24.28M |
| August 06, 2025 | 43.7 | 42.9 | 42.9 | 43.7 | 42.8 | 9.52M |
| August 05, 2025 | 43.2 | 43.45 | 43.45 | 44 | 43.1 | 19.26M |
| August 04, 2025 | 42.7 | 42.9 | 42.9 | 43.2 | 42.2 | 7.32M |
| August 01, 2025 | 42.4 | 43.1 | 43.1 | 43.7 | 41.85 | 10.48M |
| July 31, 2025 | 43.65 | 43.2 | 43.2 | 43.85 | 42.85 | 17.88M |
| July 30, 2025 | 42.7 | 43.6 | 43.6 | 43.75 | 41.9 | 20.41M |
| July 29, 2025 | 43 | 42.3 | 42.3 | 43.45 | 42.15 | 12.18M |
| July 28, 2025 | 42.4 | 42.95 | 42.95 | 42.95 | 42 | 8.78M |
| July 25, 2025 | 43.1 | 42.3 | 42.3 | 43.25 | 42.3 | 16.88M |
| July 24, 2025 | 44.05 | 43.4 | 43.4 | 44.95 | 42.85 | 44.07M |
| July 23, 2025 | 41.2 | 43.5 | 43.5 | 43.95 | 41.15 | 45.21M |
| July 22, 2025 | 41.7 | 40.85 | 40.85 | 42.25 | 40.65 | 21.52M |
| July 21, 2025 | 42.4 | 41.7 | 41.7 | 42.9 | 41.55 | 22.65M |
| July 18, 2025 | 41.7 | 42.3 | 42.3 | 43.5 | 41.5 | 52.93M |
| July 17, 2025 | 40.8 | 41.1 | 41.1 | 41.5 | 40.45 | 17.58M |
| July 16, 2025 | 40.5 | 40.1 | 40.1 | 40.65 | 40.1 | 7.73M |
| July 15, 2025 | 40.1 | 40.4 | 40.4 | 40.9 | 39.95 | 11.32M |
| July 14, 2025 | 40.45 | 39.8 | 39.8 | 40.5 | 39.45 | 11.65M |
| July 11, 2025 | 39.45 | 40.45 | 40.45 | 40.6 | 39.45 | 13.12M |
| July 10, 2025 | 39.7 | 39.6 | 39.6 | 39.75 | 39.15 | 6.83M |
| July 09, 2025 | 39.6 | 39.85 | 39.85 | 39.85 | 39.2 | 6.31M |
| July 08, 2025 | 39.35 | 39.45 | 39.45 | 39.45 | 38.7 | 6.54M |
| July 07, 2025 | 39.15 | 39.3 | 39.3 | 39.6 | 38.65 | 5.24M |
| July 04, 2025 | 40.2 | 39.2 | 39.2 | 40.55 | 39.2 | 10.75M |
| July 03, 2025 | 40.75 | 40.3 | 40.3 | 41.1 | 40.3 | 8.28M |
| July 02, 2025 | 40.9 | 40.55 | 40.55 | 41.3 | 40.25 | 10.97M |
| July 01, 2025 | 40.55 | 40.6 | 40.6 | 41.5 | 40.55 | 21.02M |
| June 30, 2025 | 39.85 | 40.1 | 40.1 | 40.65 | 39.15 | 12.76M |
| June 27, 2025 | 40.7 | 39.7 | 39.7 | 40.8 | 39.7 | 11.83M |
| June 26, 2025 | 41.9 | 41.3 | 41.3 | 42.4 | 41.2 | 24.08M |
| June 25, 2025 | 45.15 | 41.4 | 41.4 | 45.55 | 41.3 | 89.2M |
| June 24, 2025 | 41.7 | 43.7 | 43.7 | 43.7 | 41.2 | 48.12M |
| June 23, 2025 | 38.7 | 39.75 | 39.75 | 40 | 38.35 | 14.58M |
| June 20, 2025 | 38.85 | 39.4 | 39.4 | 39.75 | 37.85 | 13.39M |
| June 19, 2025 | 39.75 | 38.75 | 38.75 | 39.9 | 38.7 | 10.73M |
| June 18, 2025 | 39.1 | 39.7 | 39.7 | 40.4 | 39.05 | 14.92M |
| June 17, 2025 | 39.3 | 38.95 | 38.95 | 40 | 38.95 | 10.23M |
| June 16, 2025 | 38.9 | 39.1 | 39.1 | 39.25 | 38.6 | 5.48M |
| June 13, 2025 | 40 | 39.15 | 39.15 | 40.65 | 39.05 | 20.13M |
| June 12, 2025 | 39.15 | 40 | 40 | 40.6 | 39.05 | 23.51M |
| June 11, 2025 | 39.05 | 39 | 39 | 39.4 | 38.7 | 7.79M |
| June 10, 2025 | 38.8 | 38.8 | 38.8 | 38.9 | 38.25 | 12.08M |
| June 09, 2025 | 40 | 39.2 | 39.2 | 40.05 | 38.8 | 13.71M |
| June 06, 2025 | 38.65 | 39.75 | 39.75 | 39.75 | 38.35 | 20.14M |
| June 05, 2025 | 38.55 | 38.55 | 38.55 | 40.35 | 38.3 | 27.25M |
| June 04, 2025 | 37.3 | 38.15 | 38.15 | 38.6 | 37.3 | 7.6M |
| June 03, 2025 | 37.45 | 36.85 | 36.85 | 37.8 | 36.85 | 5.16M |
| June 02, 2025 | 38.3 | 37.2 | 37.2 | 38.3 | 37.05 | 5.57M |
| May 29, 2025 | 38.55 | 38.35 | 38.35 | 39.1 | 38.3 | 9.37M |
| May 28, 2025 | 38.85 | 38.05 | 38.05 | 39.95 | 37.85 | 16.2M |
| May 27, 2025 | 40 | 38.4 | 38.4 | 40.1 | 38.1 | 27.09M |
| May 26, 2025 | 38.35 | 39.5 | 39.5 | 39.75 | 38.1 | 9.89M |