45.35
-1.1(-2.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 46.1 | 45.35 | 45.35 | 46.35 | 45 | 20.88M |
| August 21, 2025 | 44.85 | 46.45 | 46.45 | 46.75 | 44.75 | 32.45M |
| August 20, 2025 | 45.25 | 44.55 | 44.55 | 46.15 | 44.05 | 40.84M |
| August 19, 2025 | 47.7 | 45.75 | 45.75 | 48.3 | 45.7 | 49.76M |
| August 18, 2025 | 47.5 | 47.35 | 47.35 | 48.4 | 47.1 | 61.33M |
| August 15, 2025 | 46.35 | 48 | 48 | 48.25 | 45.4 | 58.63M |
| August 14, 2025 | 46.1 | 46.35 | 46.35 | 47.15 | 45.55 | 33.59M |
| August 13, 2025 | 48.75 | 46.05 | 46.05 | 49.1 | 46 | 99.34M |
| August 12, 2025 | 45.05 | 47.45 | 47.45 | 47.95 | 45.05 | 107.01M |
| August 11, 2025 | 45.1 | 43.8 | 43.8 | 45.4 | 43.8 | 54.97M |
| August 08, 2025 | 42.5 | 43.95 | 43.95 | 46.2 | 42.45 | 91.33M |
| August 07, 2025 | 43.35 | 42.2 | 42.2 | 43.7 | 42.1 | 57.76M |
| August 06, 2025 | 44.6 | 43.35 | 43.35 | 44.6 | 43.35 | 28.8M |
| August 05, 2025 | 44.5 | 44.4 | 44.4 | 45.8 | 44.3 | 49.8M |
| August 04, 2025 | 43.65 | 43.75 | 43.75 | 44.6 | 43.1 | 30.72M |
| August 01, 2025 | 43.05 | 44.45 | 44.45 | 44.75 | 42.3 | 43.11M |
| July 31, 2025 | 44.9 | 44.55 | 44.55 | 45.5 | 43.6 | 74.11M |
| July 30, 2025 | 42.3 | 44.9 | 44.9 | 45.8 | 42.1 | 86.8M |
| July 29, 2025 | 43 | 42.2 | 42.2 | 43.75 | 42.15 | 33.52M |
| July 28, 2025 | 43.55 | 43.3 | 43.3 | 43.8 | 42.6 | 36.35M |
| July 25, 2025 | 42.9 | 43.25 | 43.25 | 43.75 | 42.8 | 38.37M |
| July 24, 2025 | 44.05 | 43 | 43 | 44.1 | 42 | 78.16M |
| July 23, 2025 | 41.05 | 43.05 | 43.05 | 43.45 | 41 | 75.97M |
| July 22, 2025 | 42.05 | 40.55 | 40.55 | 42.35 | 40.2 | 45.01M |
| July 21, 2025 | 42.4 | 41.95 | 41.95 | 42.6 | 41.55 | 32.79M |
| July 18, 2025 | 43.4 | 42.25 | 42.25 | 43.55 | 42 | 55.59M |
| July 17, 2025 | 41.4 | 43.1 | 43.1 | 44.2 | 41.25 | 107.84M |
| July 16, 2025 | 42 | 41.4 | 41.4 | 42.25 | 41.35 | 49.28M |
| July 15, 2025 | 43.15 | 41.75 | 41.75 | 43.4 | 41.3 | 85.64M |
| July 14, 2025 | 42.8 | 43.4 | 43.4 | 43.65 | 42.55 | 64.34M |
| July 11, 2025 | 46 | 42.95 | 42.95 | 46.35 | 42.5 | 134.89M |
| July 10, 2025 | 48.5 | 47.15 | 47.15 | 48.6 | 47 | 71.75M |
| July 09, 2025 | 48.6 | 48.4 | 48.4 | 48.85 | 47.95 | 47.17M |
| July 08, 2025 | 48.65 | 48.5 | 48.5 | 49.2 | 47.85 | 70.05M |
| July 07, 2025 | 48.5 | 48.9 | 48.9 | 49.3 | 47.8 | 66.06M |
| July 04, 2025 | 51 | 48.45 | 48.45 | 51.2 | 47.7 | 135.34M |
| July 03, 2025 | 49.9 | 50.6 | 50.6 | 51 | 49.3 | 104.24M |
| July 02, 2025 | 49.8 | 49.45 | 49.45 | 51.1 | 48.35 | 127.78M |
| July 01, 2025 | 51.9 | 49.5 | 49.5 | 52.3 | 49.4 | 107.63M |
| June 30, 2025 | 53.5 | 51.2 | 51.2 | 53.7 | 51 | 74.18M |
| June 27, 2025 | 54.8 | 53.1 | 53.1 | 55.2 | 52.9 | 89.19M |
| June 26, 2025 | 55.3 | 53.9 | 53.9 | 56.4 | 53.5 | 136.82M |
| June 25, 2025 | 56.6 | 55 | 55 | 58.4 | 54.9 | 137.25M |
| June 24, 2025 | 59.7 | 56.7 | 56.7 | 59.9 | 54.4 | 192.56M |
| June 23, 2025 | 57.8 | 58.4 | 58.4 | 59.4 | 57.3 | 96.55M |
| June 20, 2025 | 60.5 | 58.9 | 58.9 | 60.9 | 57.4 | 150.12M |
| June 19, 2025 | 60.5 | 60.4 | 60.4 | 61.5 | 58.9 | 235.23M |
| June 18, 2025 | 54.8 | 59.1 | 59.1 | 59.1 | 54.7 | 182.76M |
| June 17, 2025 | 53.5 | 53.8 | 53.8 | 54.4 | 53.4 | 73.23M |
| June 16, 2025 | 54.6 | 52.9 | 52.9 | 55.7 | 52.6 | 131.94M |
| June 13, 2025 | 53.6 | 53.5 | 53.5 | 55.2 | 52.5 | 106.8M |
| June 12, 2025 | 52.5 | 54.1 | 54.1 | 54.2 | 51.7 | 81.18M |
| June 11, 2025 | 55.2 | 52.7 | 52.7 | 55.3 | 52.1 | 117.28M |
| June 10, 2025 | 52.8 | 54.3 | 54.3 | 55.3 | 52.4 | 152.75M |
| June 09, 2025 | 52.8 | 51.7 | 51.7 | 54 | 51.3 | 116.5M |
| June 06, 2025 | 52.6 | 52 | 52 | 53.6 | 51.6 | 161.09M |
| June 05, 2025 | 50.1 | 52.5 | 52.5 | 53.9 | 49.3 | 220.4M |
| June 04, 2025 | 46.3 | 49.25 | 49.25 | 50.3 | 45.7 | 228.82M |
| June 03, 2025 | 46.05 | 45.85 | 45.85 | 46.95 | 44.6 | 148.93M |
| June 02, 2025 | 45.1 | 45.8 | 45.8 | 45.8 | 43.1 | 122.79M |