45.45
-0.3(-0.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 45.8 | 45.45 | 45.45 | 47.1 | 45.45 | 7.66M |
| September 08, 2025 | 47 | 45.75 | 45.75 | 47 | 45.1 | 7.56M |
| September 05, 2025 | 46.6 | 47 | 47 | 48.5 | 46.6 | 11.11M |
| September 04, 2025 | 47.1 | 46.15 | 46.15 | 47.95 | 46.1 | 7.43M |
| September 03, 2025 | 46.55 | 46.55 | 46.55 | 47.25 | 45.9 | 5.45M |
| September 02, 2025 | 48.15 | 46.55 | 46.55 | 48.85 | 45.8 | 14.64M |
| September 01, 2025 | 48 | 48.15 | 48.15 | 52.1 | 47.3 | 37.49M |
| August 29, 2025 | 50.5 | 47.7 | 47.7 | 50.6 | 47.7 | 17.98M |
| August 28, 2025 | 51 | 49.85 | 49.85 | 51.5 | 49.6 | 27.1M |
| August 27, 2025 | 50.6 | 50.6 | 50.6 | 52.6 | 49.4 | 97.92M |
| August 26, 2025 | 46.5 | 49.1 | 49.1 | 49.1 | 45.55 | 70.34M |
| August 25, 2025 | 41.6 | 44.65 | 44.65 | 44.65 | 41.6 | 12.36M |
| August 22, 2025 | 41.8 | 40.6 | 40.6 | 42.3 | 40.2 | 5.09M |
| August 21, 2025 | 41.5 | 41.7 | 41.7 | 43.15 | 41.5 | 5.35M |
| August 20, 2025 | 43.1 | 41.5 | 41.5 | 43.75 | 41.5 | 7.24M |
| August 19, 2025 | 44.8 | 43.1 | 43.1 | 44.8 | 43 | 7.58M |
| August 18, 2025 | 44.85 | 44.3 | 44.3 | 45.2 | 43.3 | 15.62M |
| August 15, 2025 | 42 | 44.25 | 44.25 | 45 | 41.85 | 19.28M |
| August 14, 2025 | 42.95 | 41.85 | 41.85 | 43 | 41.85 | 5.37M |
| August 13, 2025 | 43.7 | 42.4 | 42.4 | 45 | 41.85 | 18.2M |
| August 12, 2025 | 43.25 | 43.2 | 43.2 | 43.5 | 42.65 | 6.87M |
| August 11, 2025 | 42.55 | 43.25 | 43.25 | 43.4 | 41.7 | 6.7M |
| August 08, 2025 | 42 | 42.55 | 42.55 | 43.7 | 41.6 | 10.54M |
| August 07, 2025 | 41.55 | 41.95 | 41.95 | 42.5 | 41.55 | 4.69M |
| August 06, 2025 | 42.65 | 41.6 | 41.6 | 42.65 | 41.6 | 4.87M |
| August 05, 2025 | 42.25 | 42.65 | 42.65 | 43.5 | 42.1 | 11.89M |
| August 04, 2025 | 41.6 | 41.85 | 41.85 | 42.65 | 41.45 | 6.05M |
| August 01, 2025 | 41.65 | 41.95 | 41.95 | 42.75 | 41.25 | 6.36M |
| July 31, 2025 | 43.2 | 42.25 | 42.25 | 43.2 | 42.25 | 7.74M |
| July 30, 2025 | 43.85 | 43.2 | 43.2 | 44 | 42.55 | 12.5M |
| July 29, 2025 | 43.6 | 43.8 | 43.8 | 45.1 | 42.85 | 27.38M |
| July 28, 2025 | 43.1 | 43.3 | 43.3 | 43.45 | 42.25 | 13.06M |
| July 25, 2025 | 43 | 43.1 | 43.1 | 44.1 | 42 | 20.93M |
| July 24, 2025 | 44.15 | 43.8 | 43.8 | 45.5 | 43.65 | 116.41M |
| July 23, 2025 | 39 | 43.35 | 43.35 | 43.35 | 39 | 46.82M |
| July 22, 2025 | 40.7 | 39.45 | 39.45 | 41.3 | 38.95 | 27.46M |
| July 21, 2025 | 38.85 | 40.4 | 40.4 | 41.85 | 38.6 | 73.83M |
| July 18, 2025 | 36.05 | 38.1 | 38.1 | 38.1 | 36.05 | 6.84M |
| July 17, 2025 | 34.6 | 34.65 | 34.65 | 35.2 | 34.2 | 1.74M |
| July 16, 2025 | 33.75 | 34 | 34 | 34.5 | 33.6 | 1.08M |
| July 15, 2025 | 33.5 | 33.45 | 33.45 | 33.75 | 33.35 | 600,631 |
| July 14, 2025 | 33.85 | 33.3 | 33.3 | 33.85 | 33.15 | 965,889 |
| July 11, 2025 | 33.9 | 33.85 | 33.85 | 35.05 | 33.65 | 2.65M |
| July 10, 2025 | 34.4 | 33.7 | 33.7 | 34.4 | 33.6 | 1.09M |
| July 09, 2025 | 33.75 | 34.2 | 34.2 | 34.7 | 33.55 | 1.16M |
| July 08, 2025 | 34.1 | 33.55 | 33.55 | 34.65 | 33.5 | 1.7M |
| July 07, 2025 | 35.85 | 34.55 | 33.95 | 35.85 | 34.2 | 1.22M |
| July 04, 2025 | 36.5 | 35.55 | 35.55 | 36.9 | 35.55 | 1.09M |
| July 03, 2025 | 37 | 36.4 | 36.4 | 37 | 36.35 | 938,807 |
| July 02, 2025 | 36.85 | 36.55 | 36.55 | 37.1 | 36.55 | 862,300 |
| July 01, 2025 | 37.45 | 36.7 | 36.7 | 37.85 | 36.6 | 1.68M |
| June 30, 2025 | 37.2 | 36.8 | 36.8 | 37.35 | 36.4 | 1.42M |
| June 27, 2025 | 37.05 | 36.95 | 36.95 | 37.35 | 36.4 | 1.89M |
| June 26, 2025 | 36.45 | 36.8 | 36.8 | 38.1 | 36.45 | 5.18M |
| June 25, 2025 | 35.9 | 36.3 | 36.3 | 36.3 | 35.65 | 2.38M |
| June 24, 2025 | 34.55 | 35.65 | 35.65 | 36 | 34.45 | 2.37M |
| June 23, 2025 | 34 | 34 | 34 | 34.25 | 33.35 | 1.54M |
| June 20, 2025 | 35.1 | 34.55 | 34.55 | 36.1 | 34.55 | 2.05M |
| June 19, 2025 | 36.15 | 35.25 | 35.25 | 36.15 | 35.25 | 1.82M |
| June 18, 2025 | 36.15 | 36.15 | 36.15 | 36.45 | 36 | 958,946 |