48.30
+1.5(+3.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 47.6 | 46.8 | 46.8 | 47.6 | 46.65 | 5.06M |
| October 16, 2025 | 46.45 | 47.65 | 47.65 | 48.6 | 46.4 | 10.32M |
| October 15, 2025 | 45.8 | 46.1 | 46.1 | 46.9 | 44.8 | 10.38M |
| October 14, 2025 | 50.1 | 45.35 | 45.35 | 50.5 | 45.25 | 30.06M |
| October 13, 2025 | 49.7 | 49.6 | 49.6 | 51 | 48.2 | 34.02M |
| October 09, 2025 | 48.6 | 52.4 | 52.4 | 52.4 | 48.6 | 66.25M |
| October 08, 2025 | 48.35 | 47.7 | 47.7 | 48.35 | 47 | 6.45M |
| October 07, 2025 | 47.65 | 48.45 | 48.45 | 48.7 | 47 | 14.94M |
| October 03, 2025 | 48.2 | 47.35 | 47.35 | 48.6 | 47.2 | 27.9M |
| October 02, 2025 | 47.25 | 46.75 | 46.75 | 48.2 | 46.2 | 10.29M |
| October 01, 2025 | 47 | 46.05 | 46.05 | 47.45 | 46 | 8.73M |
| September 30, 2025 | 44.7 | 46.95 | 46.95 | 47.65 | 44.25 | 11.74M |
| September 29, 2025 | 43.8 | 43.8 | 43.8 | 43.8 | 43.8 | 0 |
| September 26, 2025 | 46 | 43.8 | 43.8 | 46 | 43.8 | 8.01M |
| September 25, 2025 | 46.5 | 45.8 | 45.8 | 47.3 | 45.8 | 10.47M |
| September 24, 2025 | 47.5 | 46.95 | 46.95 | 47.6 | 46.6 | 6.71M |
| September 23, 2025 | 49 | 47.7 | 47.7 | 49.15 | 47.5 | 11.56M |
| September 22, 2025 | 49.1 | 48.65 | 48.65 | 49.4 | 47.35 | 16.6M |
| September 19, 2025 | 48.2 | 49.1 | 49.1 | 50.8 | 47.9 | 47.97M |
| September 18, 2025 | 49 | 46.6 | 46.6 | 49.7 | 46.55 | 62.7M |
| September 17, 2025 | 44.5 | 48.05 | 48.05 | 48.05 | 44.25 | 16.97M |
| September 16, 2025 | 43 | 43.7 | 43.7 | 44.2 | 42.85 | 6.87M |
| September 15, 2025 | 42.15 | 42.8 | 42.8 | 42.8 | 41.5 | 4.16M |
| September 12, 2025 | 42.4 | 42.2 | 42.2 | 43 | 42 | 2.71M |
| September 11, 2025 | 43.9 | 41.95 | 41.95 | 44.1 | 41.4 | 8.5M |
| September 10, 2025 | 43.8 | 43.55 | 43.55 | 44.3 | 43.35 | 5.72M |
| September 09, 2025 | 46.6 | 43.7 | 43.7 | 46.65 | 43.6 | 11.92M |
| September 08, 2025 | 45.2 | 46.1 | 46.1 | 46.6 | 44.15 | 17.14M |
| September 05, 2025 | 43.6 | 44 | 44 | 44.35 | 43.05 | 4.4M |
| September 04, 2025 | 45.4 | 43.6 | 43.6 | 45.9 | 43.6 | 7.07M |
| September 03, 2025 | 44.2 | 45 | 45 | 45.55 | 44 | 9.25M |
| September 02, 2025 | 44.15 | 43.8 | 43.8 | 44.2 | 43 | 4.56M |
| September 01, 2025 | 44.7 | 43.6 | 43.6 | 44.7 | 43 | 6.21M |
| August 29, 2025 | 45.2 | 44.55 | 44.55 | 45.6 | 44.2 | 5.63M |
| August 28, 2025 | 44.5 | 44.7 | 44.7 | 45.85 | 43.75 | 10.72M |
| August 27, 2025 | 45.25 | 44.3 | 44.3 | 45.3 | 44.3 | 7.18M |
| August 26, 2025 | 43.85 | 44.65 | 44.65 | 44.8 | 43.25 | 14.79M |
| August 25, 2025 | 41.55 | 43.8 | 43.8 | 44.5 | 41.5 | 21.72M |
| August 22, 2025 | 40.7 | 40.95 | 40.95 | 41.5 | 40.5 | 4.4M |
| August 21, 2025 | 39.6 | 40.6 | 40.6 | 40.7 | 39.6 | 2.94M |
| August 20, 2025 | 40.7 | 39.4 | 39.4 | 40.8 | 39.3 | 6.27M |
| August 19, 2025 | 41.85 | 41.05 | 41.05 | 41.9 | 41 | 4.18M |
| August 18, 2025 | 40.95 | 41.55 | 41.55 | 41.85 | 40.6 | 5.6M |
| August 15, 2025 | 41.6 | 40.95 | 40.95 | 41.6 | 40.6 | 4.2M |
| August 14, 2025 | 40.65 | 41.05 | 41.05 | 41.5 | 40.5 | 7.69M |
| August 13, 2025 | 41.5 | 40.25 | 40.25 | 41.8 | 39.7 | 8.11M |
| August 12, 2025 | 40.6 | 40.7 | 40.7 | 40.9 | 40 | 3.84M |
| August 11, 2025 | 41 | 40.45 | 40.45 | 41 | 39.8 | 5.94M |
| August 08, 2025 | 38.85 | 40.15 | 40.15 | 41.2 | 38.85 | 14.82M |
| August 07, 2025 | 38.8 | 38.3 | 38.3 | 39 | 37.95 | 4.19M |
| August 06, 2025 | 39.5 | 38.75 | 38.75 | 39.6 | 38.7 | 5.75M |
| August 05, 2025 | 39.25 | 39.9 | 39.9 | 40.1 | 39.25 | 4.71M |
| August 04, 2025 | 39.15 | 39.05 | 39.05 | 39.15 | 38.4 | 2.44M |
| August 01, 2025 | 38.35 | 39.45 | 39.45 | 40.15 | 37.55 | 5.93M |
| July 31, 2025 | 39.45 | 39.1 | 39.1 | 39.55 | 38.65 | 4.16M |
| July 30, 2025 | 40.3 | 39.15 | 39.15 | 40.3 | 38.8 | 7.38M |
| July 29, 2025 | 39.75 | 39.5 | 39.5 | 40.35 | 39 | 8.28M |
| July 28, 2025 | 39.35 | 39.25 | 39.25 | 39.7 | 38.5 | 2.42M |
| July 25, 2025 | 39.75 | 38.9 | 38.9 | 39.75 | 38.65 | 2.6M |
| July 24, 2025 | 40.5 | 39.5 | 39.5 | 40.5 | 39.05 | 5.17M |