48.60
+0.75(+1.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49 | 47.85 | 47.85 | 49.2 | 47.85 | 2.85M |
| October 16, 2025 | 48 | 48.65 | 48.65 | 48.65 | 47.95 | 2.11M |
| October 15, 2025 | 48 | 47.6 | 47.6 | 48.05 | 46.7 | 2.86M |
| October 14, 2025 | 48.75 | 47.5 | 47.5 | 49 | 47.2 | 5.35M |
| October 13, 2025 | 45.3 | 49.05 | 49.05 | 49.05 | 45.3 | 10.15M |
| October 09, 2025 | 45.7 | 45.3 | 45.3 | 45.95 | 45.3 | 1.33M |
| October 08, 2025 | 45.7 | 45.55 | 45.55 | 45.75 | 45.2 | 971,760 |
| October 07, 2025 | 45.6 | 45.8 | 45.8 | 46.25 | 45.45 | 1.12M |
| October 03, 2025 | 45.75 | 45.6 | 45.6 | 46.05 | 45 | 1.38M |
| October 02, 2025 | 46.95 | 45.8 | 45.8 | 47.1 | 45.8 | 1.97M |
| October 01, 2025 | 47.3 | 46.5 | 46.5 | 47.8 | 46.5 | 1.49M |
| September 30, 2025 | 47.05 | 47.35 | 47.35 | 47.55 | 46.95 | 982,138 |
| September 29, 2025 | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 0 |
| September 26, 2025 | 48.5 | 46.7 | 46.7 | 48.5 | 46.7 | 2.39M |
| September 25, 2025 | 48.75 | 48.5 | 48.5 | 49.45 | 48.4 | 1.29M |
| September 24, 2025 | 48.65 | 48.5 | 48.5 | 49.3 | 48.25 | 1.25M |
| September 23, 2025 | 49.25 | 48.8 | 48.8 | 49.3 | 48.5 | 1.38M |
| September 22, 2025 | 49.05 | 49.05 | 49.05 | 49.6 | 48.95 | 1.28M |
| September 19, 2025 | 49.55 | 49.15 | 49.15 | 49.6 | 49 | 1.6M |
| September 18, 2025 | 48.7 | 49.35 | 49.35 | 49.55 | 48.7 | 2.05M |
| September 17, 2025 | 48.5 | 48.45 | 48.45 | 50.3 | 48.45 | 5.09M |
| September 16, 2025 | 48.3 | 48.3 | 48.3 | 48.45 | 47.9 | 1.14M |
| September 15, 2025 | 47.85 | 48 | 48 | 48.25 | 47.65 | 1.3M |
| September 12, 2025 | 47.2 | 47.85 | 47.85 | 48.45 | 47.2 | 1.8M |
| September 11, 2025 | 48.75 | 47.1 | 47.1 | 48.75 | 47.05 | 3.24M |
| September 10, 2025 | 48.95 | 48.65 | 48.65 | 49.3 | 48.4 | 2.08M |
| September 09, 2025 | 47.9 | 48.55 | 48.55 | 49.1 | 47.9 | 2.57M |
| September 08, 2025 | 47.85 | 47.8 | 47.8 | 48.25 | 47.7 | 935,942 |
| September 05, 2025 | 48.05 | 47.95 | 47.95 | 48.2 | 47.35 | 1.1M |
| September 04, 2025 | 47.05 | 47.75 | 47.75 | 47.85 | 47.05 | 1.98M |
| September 03, 2025 | 46.75 | 47 | 47 | 47.1 | 46.55 | 911,383 |
| September 02, 2025 | 46.6 | 46.55 | 46.55 | 47.15 | 46.3 | 1.62M |
| September 01, 2025 | 47.55 | 46.5 | 46.5 | 48.05 | 46.5 | 2.78M |
| August 29, 2025 | 48.6 | 47.8 | 47.8 | 48.95 | 47.75 | 2.61M |
| August 28, 2025 | 48.4 | 48.4 | 48.4 | 48.9 | 48.15 | 1.97M |
| August 27, 2025 | 48.7 | 48.35 | 48.35 | 48.75 | 48.35 | 2.24M |
| August 26, 2025 | 48.3 | 48.55 | 48.55 | 48.8 | 48.1 | 1.71M |
| August 25, 2025 | 49.1 | 48.35 | 48.35 | 49.25 | 48.25 | 2.96M |
| August 22, 2025 | 48.3 | 48.15 | 48.15 | 48.8 | 48.05 | 1.76M |
| August 21, 2025 | 47.7 | 48.15 | 48.15 | 48.75 | 47.7 | 2.51M |
| August 20, 2025 | 48.75 | 47.5 | 47.5 | 49.2 | 47.5 | 5.04M |
| August 19, 2025 | 50.6 | 49.2 | 49.2 | 50.9 | 49.1 | 7.25M |
| August 18, 2025 | 51.2 | 50.5 | 50.5 | 52 | 50.3 | 5.28M |
| August 15, 2025 | 51.3 | 51.5 | 51.5 | 52 | 50.8 | 5.42M |
| August 14, 2025 | 52.1 | 51.4 | 51.4 | 53.5 | 50.8 | 17.27M |
| August 13, 2025 | 57.8 | 56.2 | 56.2 | 58.1 | 55.9 | 4.3M |
| August 12, 2025 | 58.5 | 57 | 57 | 58.6 | 57 | 3.13M |
| August 11, 2025 | 57 | 58 | 58 | 58.3 | 55.4 | 6.17M |
| August 08, 2025 | 59.8 | 59 | 59 | 60.5 | 58.5 | 13.52M |
| August 07, 2025 | 59 | 58.5 | 58.5 | 59.4 | 58.3 | 3.21M |
| August 06, 2025 | 58.7 | 58.4 | 58.4 | 59.3 | 57.9 | 2.91M |
| August 05, 2025 | 58.4 | 58.7 | 58.7 | 59.2 | 57.9 | 5.04M |
| August 04, 2025 | 56.8 | 57.9 | 57.9 | 58.4 | 56.7 | 2.92M |
| August 01, 2025 | 56.2 | 57.3 | 57.3 | 58 | 55.5 | 2.86M |
| July 31, 2025 | 57.6 | 57.1 | 57.1 | 57.7 | 56.8 | 1.94M |
| July 30, 2025 | 57 | 57.4 | 57.4 | 57.5 | 56.4 | 2.26M |
| July 29, 2025 | 57.4 | 56.8 | 56.8 | 58.3 | 56.3 | 4.21M |
| July 28, 2025 | 57.3 | 57.5 | 57.5 | 58.3 | 57.1 | 4.05M |
| July 25, 2025 | 57.1 | 56.8 | 56.8 | 57.4 | 56.7 | 3.37M |
| July 24, 2025 | 58.5 | 57.5 | 57.5 | 58.7 | 56.8 | 6.68M |
