49.05
-0.05(-0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 48.95 | 49.05 | 49.05 | 49.05 | 48.95 | 10,938 |
| September 04, 2025 | 49 | 49 | 49 | 49.05 | 48.95 | 18,415 |
| September 03, 2025 | 49 | 48.9 | 48.9 | 49 | 48.9 | 6,026 |
| September 02, 2025 | 49 | 49 | 49 | 49 | 48.95 | 10,732 |
| September 01, 2025 | 49.5 | 49 | 49 | 49.5 | 48.95 | 22,700 |
| August 29, 2025 | 49.05 | 49.5 | 49.5 | 49.5 | 49 | 10,000 |
| August 28, 2025 | 48.95 | 49 | 49 | 49.05 | 48.95 | 11,307 |
| August 27, 2025 | 49.1 | 49.2 | 49.2 | 49.2 | 49.1 | 3,139 |
| August 26, 2025 | 49.05 | 49.35 | 49.35 | 49.5 | 49.05 | 5,001 |
| August 25, 2025 | 49.45 | 49.4 | 49.4 | 49.45 | 48.95 | 4,001 |
| August 22, 2025 | 48.95 | 49 | 49 | 49 | 48.9 | 7,950 |
| August 21, 2025 | 49 | 49.05 | 49.05 | 49.1 | 49 | 14,239 |
| August 20, 2025 | 49.1 | 49.1 | 49.1 | 49.2 | 49 | 53,493 |
| August 19, 2025 | 49 | 49 | 49 | 49.1 | 48.8 | 58,836 |
| August 18, 2025 | 49.15 | 49.25 | 49.25 | 49.25 | 49 | 27,649 |
| August 15, 2025 | 49.15 | 49.4 | 49.4 | 49.4 | 49.1 | 16,331 |
| August 14, 2025 | 49.15 | 49.4 | 49.4 | 49.4 | 49.1 | 11,127 |
| August 13, 2025 | 49.1 | 49.15 | 49.15 | 49.45 | 49 | 17,875 |
| August 12, 2025 | 49.1 | 49.5 | 49.5 | 49.5 | 48.8 | 35,349 |
| August 11, 2025 | 49.2 | 49.15 | 49.15 | 49.55 | 49.1 | 30,866 |
| August 08, 2025 | 49.15 | 49.2 | 49.2 | 49.2 | 49.15 | 18,085 |
| August 07, 2025 | 49.3 | 49.3 | 49.3 | 49.3 | 49.25 | 8,047 |
| August 06, 2025 | 49.35 | 49.3 | 49.3 | 49.35 | 49.3 | 10,200 |
| August 05, 2025 | 49.25 | 49.35 | 49.35 | 49.5 | 49.25 | 25,812 |
| August 04, 2025 | 49.25 | 49.5 | 49.5 | 49.55 | 49.2 | 57,800 |
| August 01, 2025 | 49 | 49.25 | 49.25 | 49.25 | 49 | 12,459 |
| July 31, 2025 | 49.1 | 49.25 | 49.25 | 49.3 | 49 | 31,159 |
| July 30, 2025 | 49.45 | 49.35 | 49.35 | 49.5 | 49.35 | 7,729 |
| July 29, 2025 | 49.4 | 49.3 | 49.3 | 49.5 | 49.3 | 15,501 |
| July 28, 2025 | 49.3 | 49.3 | 49.3 | 49.3 | 49.2 | 11,282 |
| July 25, 2025 | 49.3 | 49.3 | 49.3 | 49.35 | 49.3 | 5,162 |
| July 24, 2025 | 49.3 | 49.3 | 49.3 | 49.5 | 49.1 | 11,000 |
| July 23, 2025 | 49.25 | 49.3 | 49.3 | 49.4 | 49.25 | 12,102 |
| July 22, 2025 | 49.2 | 49.25 | 49.25 | 49.25 | 49.2 | 11,087 |
| July 21, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 3,227 |
| July 18, 2025 | 49.25 | 49.2 | 49.2 | 49.5 | 49.2 | 15,183 |
| July 17, 2025 | 49.25 | 49.25 | 49.25 | 49.4 | 49.25 | 11,630 |
| July 16, 2025 | 49.2 | 49.45 | 49.45 | 49.45 | 49.2 | 12,002 |
| July 15, 2025 | 49.9 | 49.35 | 49.35 | 49.9 | 49.2 | 12,607 |
| July 14, 2025 | 50.4 | 49.25 | 49.25 | 50.4 | 49.2 | 22,167 |
| July 11, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.15 | 19,960 |
| July 10, 2025 | 49.3 | 49.25 | 49.25 | 49.55 | 49.2 | 10,108 |
| July 09, 2025 | 49.45 | 49.3 | 49.3 | 49.45 | 49.3 | 12,245 |
| July 08, 2025 | 49.45 | 49.45 | 49.45 | 49.5 | 49.4 | 21,457 |
| July 07, 2025 | 49.7 | 49.45 | 49.45 | 49.7 | 49.4 | 32,787 |
| July 04, 2025 | 49.3 | 49.7 | 49.7 | 49.9 | 49.3 | 31,107 |
| July 03, 2025 | 48.3 | 49.3 | 49.3 | 49.6 | 48.25 | 136,001 |
| July 02, 2025 | 51 | 51 | 48 | 51.3 | 51 | 95,354 |
| July 01, 2025 | 50.7 | 51.1 | 48.09 | 51.1 | 50.7 | 38,846 |
| June 30, 2025 | 50.4 | 50.5 | 47.53 | 50.5 | 50.2 | 45,964 |
| June 27, 2025 | 51 | 50.9 | 47.91 | 51 | 50.4 | 30,523 |
| June 26, 2025 | 50.9 | 51 | 48 | 51 | 50.8 | 32,208 |
| June 25, 2025 | 50.9 | 50.8 | 47.81 | 50.9 | 50.7 | 17,171 |
| June 24, 2025 | 50.7 | 50.8 | 47.81 | 50.8 | 50.6 | 19,148 |
| June 23, 2025 | 50.3 | 50.7 | 47.72 | 50.7 | 50.3 | 14,058 |
| June 20, 2025 | 50.3 | 50.3 | 50.3 | 50.6 | 50.2 | 26,113 |
| June 19, 2025 | 50.4 | 50.3 | 50.3 | 50.4 | 50.2 | 25,023 |
| June 18, 2025 | 50.7 | 50.6 | 50.6 | 50.7 | 50.6 | 6,560 |
| June 17, 2025 | 50.3 | 50.4 | 50.4 | 50.4 | 50.2 | 31,000 |
| June 16, 2025 | 50.2 | 50.6 | 50.6 | 50.6 | 50.1 | 40,156 |