46.90
-0.55(-1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.3 | 47.45 | 47.45 | 48.3 | 46.1 | 1.48M |
| August 15, 2025 | 47.4 | 46.25 | 46.25 | 47.45 | 46.15 | 852,793 |
| August 14, 2025 | 46.7 | 47.1 | 47.1 | 47.4 | 45.8 | 1.19M |
| August 13, 2025 | 46.35 | 45.95 | 45.95 | 48.25 | 45.85 | 1.92M |
| August 12, 2025 | 45.35 | 46.3 | 46.3 | 46.8 | 45.35 | 1.56M |
| August 11, 2025 | 46.1 | 45.35 | 45.35 | 46.1 | 45.2 | 1.4M |
| August 08, 2025 | 47.7 | 46.05 | 46.05 | 47.7 | 45.95 | 2.28M |
| August 07, 2025 | 48.9 | 47.7 | 47.7 | 48.9 | 47.7 | 717,138 |
| August 06, 2025 | 49.5 | 48.6 | 48.6 | 49.6 | 48.6 | 717,189 |
| August 05, 2025 | 49.4 | 49.75 | 49.75 | 50.4 | 49.3 | 950,790 |
| August 04, 2025 | 48.2 | 49 | 49 | 49.2 | 47.55 | 711,426 |
| August 01, 2025 | 46.7 | 48.3 | 48.3 | 48.35 | 45.95 | 746,051 |
| July 31, 2025 | 48.5 | 47.4 | 47.4 | 48.55 | 47.35 | 954,503 |
| July 30, 2025 | 48.7 | 48.4 | 48.4 | 48.8 | 48 | 711,166 |
| July 29, 2025 | 49.6 | 48.5 | 48.5 | 49.75 | 48.5 | 759,148 |
| July 28, 2025 | 49.6 | 49.35 | 49.35 | 49.75 | 48.7 | 517,860 |
| July 25, 2025 | 50.1 | 49.3 | 49.3 | 50.1 | 49.2 | 632,482 |
| July 24, 2025 | 50.4 | 50.1 | 50.1 | 50.5 | 49.7 | 449,941 |
| July 23, 2025 | 49.5 | 50.1 | 50.1 | 50.2 | 49.4 | 731,496 |
| July 22, 2025 | 51 | 49 | 49 | 51.3 | 48.85 | 1.43M |
| July 21, 2025 | 51.3 | 50.7 | 50.7 | 51.3 | 50.4 | 783,486 |
| July 18, 2025 | 52 | 51.3 | 51.3 | 52 | 50.9 | 990,160 |
| July 17, 2025 | 50.9 | 51.6 | 51.6 | 51.9 | 50.5 | 1.75M |
| July 16, 2025 | 49.6 | 50.2 | 50.2 | 51 | 49.55 | 1.11M |
| July 15, 2025 | 49.45 | 49.5 | 49.5 | 49.95 | 49.2 | 551,670 |
| July 14, 2025 | 50.1 | 49.45 | 49.45 | 50.1 | 49.2 | 596,201 |
| July 11, 2025 | 49.8 | 49.85 | 49.85 | 50.2 | 49.3 | 704,677 |
| July 10, 2025 | 50 | 49.35 | 49.35 | 50 | 49.35 | 548,706 |
| July 09, 2025 | 49.3 | 49.8 | 49.8 | 49.95 | 49.3 | 470,405 |
| July 08, 2025 | 50.6 | 49.5 | 49.5 | 50.6 | 49.05 | 808,720 |
| July 07, 2025 | 50.5 | 50 | 50 | 50.9 | 49.75 | 1.15M |
| July 04, 2025 | 52.8 | 50.7 | 50.7 | 53.1 | 50.6 | 1.86M |
| July 03, 2025 | 51.9 | 52.8 | 52.8 | 53.8 | 51.7 | 5.21M |
| July 02, 2025 | 52.7 | 51.1 | 51.1 | 53 | 51 | 2.76M |
| July 01, 2025 | 52 | 52.2 | 52.2 | 52.6 | 51.4 | 3.14M |
| June 30, 2025 | 51.6 | 51.8 | 51.8 | 52 | 51 | 1.52M |
| June 27, 2025 | 50.8 | 51.5 | 51.5 | 52 | 49.9 | 2.01M |
| June 26, 2025 | 49.15 | 50.1 | 50.1 | 52.5 | 49.1 | 4.27M |
| June 25, 2025 | 51.5 | 50.4 | 50.4 | 52.8 | 50.4 | 2.03M |
| June 24, 2025 | 50.1 | 51.2 | 51.2 | 51.6 | 50 | 1.12M |
| June 23, 2025 | 48.8 | 49.2 | 49.2 | 49.5 | 48.05 | 788,934 |
| June 20, 2025 | 50.1 | 49.8 | 49.8 | 50.4 | 48.9 | 816,177 |
| June 19, 2025 | 51.1 | 49.95 | 49.95 | 51.2 | 49.85 | 711,553 |
| June 18, 2025 | 51 | 50.8 | 50.8 | 51.6 | 50.8 | 742,774 |
| June 17, 2025 | 51.4 | 51.2 | 51.2 | 52 | 50.8 | 1.63M |
| June 16, 2025 | 49.65 | 51.4 | 51.4 | 51.8 | 49.4 | 1.69M |
| June 13, 2025 | 51.7 | 50 | 50 | 51.7 | 50 | 1.81M |
| June 12, 2025 | 53 | 51.4 | 51.4 | 53.1 | 51.4 | 2.47M |
| June 11, 2025 | 51.5 | 52.7 | 52.7 | 52.7 | 50.6 | 2.82M |
| June 10, 2025 | 52.6 | 51.6 | 51.6 | 52.8 | 51.6 | 3.76M |
| June 09, 2025 | 54 | 52.8 | 52.8 | 55.9 | 52.6 | 29.22M |
| June 06, 2025 | 49.9 | 52.6 | 52.6 | 52.6 | 49.9 | 6.1M |
| June 05, 2025 | 47.7 | 47.85 | 47.85 | 48.65 | 47.7 | 1.13M |
| June 04, 2025 | 45.85 | 47.25 | 47.25 | 47.25 | 45.85 | 641,172 |
| June 03, 2025 | 46.6 | 45.75 | 45.75 | 47.35 | 45.75 | 504,885 |
| June 02, 2025 | 48.8 | 46.3 | 46.3 | 49.25 | 46.3 | 2.24M |
| May 29, 2025 | 47.75 | 48 | 48 | 48 | 47.35 | 279,019 |
| May 28, 2025 | 48.25 | 47.65 | 47.65 | 48.45 | 47.25 | 363,055 |
| May 27, 2025 | 47.7 | 47.25 | 47.25 | 48.3 | 46.85 | 584,248 |
| May 26, 2025 | 48 | 47.8 | 47.8 | 48.15 | 47.6 | 197,446 |