51.60
-2.5(-4.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 54 | 51.6 | 51.6 | 54 | 51.4 | 3.37M |
| September 25, 2025 | 55.8 | 54.1 | 54.1 | 57 | 54.1 | 3M |
| September 24, 2025 | 56.2 | 55.2 | 55.2 | 56.2 | 54.7 | 2.57M |
| September 23, 2025 | 56 | 56 | 56 | 56.9 | 54.9 | 2.71M |
| September 22, 2025 | 55.6 | 55.7 | 55.7 | 56.2 | 54.4 | 2.38M |
| September 19, 2025 | 57.6 | 55.5 | 55.5 | 57.6 | 55.5 | 3.02M |
| September 18, 2025 | 56.2 | 57.1 | 57.1 | 58.3 | 55.7 | 5.9M |
| September 17, 2025 | 57.2 | 56.2 | 56.2 | 58.5 | 55.7 | 7.95M |
| September 16, 2025 | 55.8 | 55.8 | 55.8 | 56.7 | 55.2 | 1.96M |
| September 15, 2025 | 57.1 | 55.5 | 55.5 | 57.8 | 55.3 | 4.11M |
| September 12, 2025 | 56.5 | 56.9 | 56.9 | 57.9 | 55.5 | 5.64M |
| September 11, 2025 | 57.7 | 55.9 | 55.9 | 58.1 | 55.8 | 6.25M |
| September 10, 2025 | 59.3 | 57.7 | 57.7 | 59.8 | 57.2 | 7.95M |
| September 09, 2025 | 62.1 | 59.2 | 59.2 | 62.3 | 58.3 | 20.04M |
| September 08, 2025 | 56.5 | 60.7 | 60.7 | 60.7 | 56.3 | 14.72M |
| September 05, 2025 | 52.7 | 55.2 | 55.2 | 56.1 | 51.8 | 9.68M |
| September 04, 2025 | 53.6 | 52.2 | 52.2 | 54.5 | 51.4 | 10.52M |
| September 03, 2025 | 49.3 | 53.2 | 53.2 | 53.2 | 49.3 | 4.63M |
| September 02, 2025 | 48.95 | 48.4 | 48.4 | 49.05 | 47.65 | 731,462 |
| September 01, 2025 | 49.95 | 48.85 | 48.85 | 49.95 | 47.75 | 1.54M |
| August 29, 2025 | 50.6 | 49.55 | 49.55 | 50.6 | 49.55 | 834,472 |
| August 28, 2025 | 50.1 | 49.95 | 49.95 | 50.8 | 49.5 | 1.42M |
| August 27, 2025 | 49.35 | 49.95 | 49.95 | 50.3 | 48.7 | 1.99M |
| August 26, 2025 | 47.45 | 48.5 | 48.5 | 48.7 | 47.45 | 895,302 |
| August 25, 2025 | 47.85 | 47.6 | 47.6 | 49 | 47.5 | 1.63M |
| August 22, 2025 | 46.6 | 46.9 | 46.9 | 47.6 | 46.6 | 938,411 |
| August 21, 2025 | 45.65 | 46.4 | 46.4 | 47.2 | 45.3 | 990,064 |
| August 20, 2025 | 46.7 | 45.35 | 45.35 | 46.75 | 45.3 | 1.18M |
| August 19, 2025 | 47.45 | 46.65 | 46.65 | 47.5 | 46.6 | 759,810 |
| 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 |