46.35
+2.4(+5.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 44 | 43.95 | 43.95 | 44.95 | 43.55 | 456.67M |
| October 16, 2025 | 41.1 | 44 | 44 | 44 | 41.1 | 437.43M |
| October 15, 2025 | 41.45 | 40 | 40 | 41.65 | 39.3 | 309.34M |
| October 14, 2025 | 44.9 | 40.7 | 40.7 | 45.55 | 40.15 | 598.42M |
| October 13, 2025 | 40.35 | 43 | 43 | 43.8 | 40.35 | 399.48M |
| October 09, 2025 | 42.9 | 43.45 | 43.45 | 44.35 | 41.7 | 546.68M |
| October 08, 2025 | 41.95 | 41.25 | 41.25 | 42.15 | 39.35 | 467.42M |
| October 07, 2025 | 40.75 | 42.65 | 42.65 | 42.65 | 40.75 | 272.73M |
| October 03, 2025 | 35.8 | 38.8 | 38.8 | 39.25 | 35.35 | 579.29M |
| October 02, 2025 | 36 | 36 | 36 | 36.5 | 35.05 | 466.42M |
| October 01, 2025 | 33.4 | 33.8 | 33.8 | 35.2 | 33.2 | 333.62M |
| September 30, 2025 | 34 | 34.05 | 34.05 | 34.15 | 32.95 | 281.48M |
| September 29, 2025 | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | 0 |
| September 26, 2025 | 32.95 | 31.4 | 31.4 | 33.2 | 31.2 | 311.04M |
| September 25, 2025 | 34.2 | 33.4 | 33.4 | 35.7 | 33.2 | 453.06M |
| September 24, 2025 | 36 | 35.2 | 35.2 | 36.05 | 34.3 | 399.53M |
| September 23, 2025 | 35 | 36.45 | 36.45 | 36.85 | 34.9 | 534.41M |
| September 22, 2025 | 33.8 | 34.25 | 34.25 | 35.3 | 33.4 | 378.94M |
| September 19, 2025 | 34 | 33.5 | 33.5 | 34.3 | 32.5 | 580.88M |
| September 18, 2025 | 30.25 | 32.3 | 32.3 | 32.3 | 30.25 | 446.3M |
| September 17, 2025 | 28.1 | 29.4 | 29.4 | 29.8 | 27.3 | 442.83M |
| September 16, 2025 | 26.5 | 27.95 | 27.95 | 28.9 | 25.75 | 640.41M |
| September 15, 2025 | 26.95 | 26.8 | 26.8 | 27.1 | 25.7 | 468.17M |
| September 12, 2025 | 26.15 | 25.45 | 25.45 | 26.55 | 24.9 | 275.1M |
| September 11, 2025 | 25.7 | 25 | 25 | 26.6 | 24.7 | 311.9M |
| September 10, 2025 | 24.85 | 24.95 | 24.95 | 25.7 | 24.5 | 285.16M |
| September 09, 2025 | 24.4 | 24.55 | 24.55 | 24.9 | 23.7 | 230.02M |
| September 08, 2025 | 24.65 | 24.6 | 24.6 | 24.8 | 22.75 | 436.61M |
| September 05, 2025 | 20.65 | 22.55 | 22.55 | 22.55 | 20.6 | 226.93M |
| September 04, 2025 | 20.4 | 20.5 | 20.5 | 20.8 | 20.3 | 65.65M |
| September 03, 2025 | 19.95 | 20.1 | 20.1 | 20.55 | 19.9 | 65.37M |
| September 02, 2025 | 20.5 | 19.95 | 19.95 | 20.65 | 19.8 | 100.97M |
| September 01, 2025 | 19.7 | 20.3 | 20.3 | 20.35 | 19.6 | 79.27M |
| August 29, 2025 | 19.8 | 19.7 | 19.7 | 20.55 | 19.7 | 82.52M |
| August 28, 2025 | 19.9 | 19.6 | 19.6 | 20.05 | 19.6 | 54.45M |
| August 27, 2025 | 19.05 | 19.8 | 19.8 | 20 | 19 | 95.36M |
| August 26, 2025 | 18.45 | 18.75 | 18.75 | 18.9 | 18.3 | 30.61M |
| August 25, 2025 | 18.45 | 18.4 | 18.4 | 18.75 | 18.4 | 29.32M |
| August 22, 2025 | 18.3 | 18.2 | 18.2 | 18.45 | 18.05 | 18.46M |
| August 21, 2025 | 18.1 | 18.4 | 18.4 | 18.5 | 18.05 | 35.34M |
| August 20, 2025 | 18.45 | 18 | 18 | 18.6 | 17.95 | 47.05M |
| August 19, 2025 | 19.15 | 18.6 | 18.6 | 19.25 | 18.55 | 49.21M |
| August 18, 2025 | 18.55 | 19.1 | 19.1 | 19.35 | 18.15 | 107.92M |
| August 15, 2025 | 18.1 | 18.4 | 18.4 | 18.45 | 17.75 | 36.78M |
| August 14, 2025 | 18.15 | 18 | 18 | 18.4 | 18 | 34.6M |
| August 13, 2025 | 18.75 | 18.1 | 18.1 | 18.85 | 18.1 | 62.9M |
| August 12, 2025 | 17.7 | 18.45 | 18.45 | 18.6 | 17.7 | 104.37M |
| August 11, 2025 | 17.6 | 17.4 | 17.4 | 17.65 | 17.35 | 30.57M |
| August 08, 2025 | 16.75 | 17.45 | 17.45 | 18.05 | 16.75 | 103.05M |
| August 07, 2025 | 17.15 | 16.5 | 16.5 | 17.25 | 16.5 | 46.33M |
| August 06, 2025 | 17.5 | 17.05 | 17.05 | 17.55 | 17.05 | 46.77M |
| August 05, 2025 | 17.55 | 17.6 | 17.6 | 17.95 | 17.45 | 23.16M |
| August 04, 2025 | 17.4 | 17.35 | 17.35 | 17.45 | 17.1 | 24.66M |
| August 01, 2025 | 17.25 | 17.6 | 17.6 | 17.8 | 16.85 | 29.33M |
| July 31, 2025 | 17.7 | 17.35 | 17.35 | 17.8 | 17.35 | 25.46M |
| July 30, 2025 | 17.4 | 17.85 | 17.85 | 17.9 | 17.25 | 29.78M |
| July 29, 2025 | 17.7 | 17.4 | 17.4 | 18 | 17.4 | 37.87M |
| July 28, 2025 | 17.5 | 17.5 | 17.5 | 17.75 | 17.35 | 17.7M |
| July 25, 2025 | 17.35 | 17.45 | 17.45 | 17.6 | 17.3 | 11.91M |
| July 24, 2025 | 17.7 | 17.35 | 17.35 | 17.75 | 17.15 | 31.09M |