45.40
-1.75(-3.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 46.5 | 45.4 | 45.4 | 46.65 | 45.4 | 648,521 |
| October 16, 2025 | 46.5 | 47.15 | 47.15 | 47.3 | 46.5 | 473,535 |
| October 15, 2025 | 47.05 | 46.4 | 46.4 | 47.2 | 46.4 | 495,619 |
| October 14, 2025 | 49.35 | 46.4 | 46.4 | 49.75 | 46 | 1M |
| October 13, 2025 | 47.25 | 49.1 | 49.1 | 50.4 | 47.25 | 899,250 |
| October 09, 2025 | 51.9 | 52 | 52 | 52.2 | 51.7 | 621,098 |
| October 08, 2025 | 51.8 | 51.8 | 51.8 | 54.1 | 51.8 | 2.03M |
| October 07, 2025 | 52 | 51.9 | 51.9 | 52.8 | 51.5 | 523,514 |
| October 03, 2025 | 51.8 | 52 | 52 | 52.4 | 51.5 | 728,858 |
| October 02, 2025 | 52 | 51.8 | 51.8 | 54.8 | 50.9 | 4.21M |
| October 01, 2025 | 53.3 | 51.9 | 51.9 | 53.3 | 51.7 | 1.11M |
| September 30, 2025 | 54.5 | 52.8 | 52.8 | 54.5 | 52.6 | 1.78M |
| September 26, 2025 | 51.5 | 53 | 53 | 55.9 | 51.5 | 8.31M |
| September 25, 2025 | 52.1 | 51.6 | 51.6 | 52.8 | 51.6 | 651,953 |
| September 24, 2025 | 51.8 | 52.1 | 52.1 | 53 | 51.1 | 804,793 |
| September 23, 2025 | 52.6 | 52 | 52 | 52.8 | 51.6 | 836,601 |
| September 22, 2025 | 52.5 | 51.8 | 51.8 | 52.6 | 51.6 | 644,580 |
| September 19, 2025 | 52.6 | 52 | 52 | 53.3 | 51.9 | 971,308 |
| September 18, 2025 | 52.1 | 51.6 | 51.6 | 52.4 | 51.5 | 930,376 |
| September 17, 2025 | 51.9 | 52 | 52 | 52.5 | 51.5 | 791,689 |
| September 16, 2025 | 52.3 | 52 | 52 | 52.9 | 51.3 | 1.22M |
| September 15, 2025 | 54.8 | 52.9 | 52.9 | 54.9 | 52.9 | 1.36M |
| September 12, 2025 | 57.6 | 55.4 | 55.4 | 59.1 | 55.4 | 4.89M |
| September 11, 2025 | 59.2 | 57.2 | 57.2 | 60.1 | 56.4 | 10.22M |
| September 10, 2025 | 54.5 | 56.7 | 56.7 | 56.7 | 54.2 | 2.6M |
| September 09, 2025 | 52.5 | 51.6 | 51.6 | 52.5 | 51.2 | 825,393 |
| September 08, 2025 | 51.2 | 52.6 | 52.6 | 53 | 51.2 | 2.05M |
| September 05, 2025 | 51.6 | 50.8 | 50.8 | 51.7 | 50.1 | 1.05M |
| September 04, 2025 | 51.5 | 51.2 | 51.2 | 52.3 | 51.2 | 882,724 |
| September 03, 2025 | 52 | 51.1 | 51.1 | 52.2 | 51.1 | 1.42M |
| September 02, 2025 | 54.2 | 52.4 | 52.4 | 54.3 | 51.9 | 1.6M |
| September 01, 2025 | 56.3 | 54.1 | 54.1 | 57.4 | 53.6 | 2.47M |
| August 29, 2025 | 60.1 | 56.7 | 56.7 | 60.3 | 56.7 | 2.12M |
| August 28, 2025 | 61 | 59.7 | 59.7 | 62.9 | 59.7 | 3.07M |
| August 27, 2025 | 62 | 60.7 | 59.8 | 62.5 | 60.6 | 1.79M |
| August 26, 2025 | 60.5 | 61 | 61 | 62.8 | 60.5 | 2.32M |
| August 25, 2025 | 63 | 60.5 | 60.5 | 63.6 | 60.5 | 2.86M |
| August 22, 2025 | 61.1 | 61.6 | 61.6 | 65.4 | 60.3 | 15.12M |
| August 21, 2025 | 62.7 | 61.1 | 61.1 | 66.5 | 60.5 | 35.33M |
| August 20, 2025 | 55 | 60.5 | 60.5 | 60.5 | 54.8 | 12.5M |
| August 19, 2025 | 54 | 55 | 55 | 57.8 | 53.5 | 4.68M |
| August 18, 2025 | 53 | 53.4 | 53.4 | 53.5 | 52.8 | 808,292 |
| August 15, 2025 | 53.9 | 52.7 | 52.7 | 53.9 | 52.7 | 932,693 |
| August 14, 2025 | 54.4 | 53.7 | 53.7 | 54.5 | 53.4 | 1.01M |
| August 13, 2025 | 55.3 | 54.4 | 54.4 | 55.5 | 53.7 | 1.24M |
| August 12, 2025 | 54.2 | 54.9 | 54.9 | 56.2 | 53.6 | 2.18M |
| August 11, 2025 | 54.9 | 54.2 | 54.2 | 55.9 | 53.5 | 1.96M |
| August 08, 2025 | 54.9 | 53.6 | 53.6 | 55 | 53.3 | 802,466 |
| August 07, 2025 | 55.5 | 54.5 | 54.5 | 56.2 | 54.4 | 942,434 |
| August 06, 2025 | 55.2 | 55.4 | 55.4 | 55.7 | 54.5 | 998,591 |
| August 05, 2025 | 56 | 55.3 | 55.3 | 56.5 | 55.3 | 1.32M |
| August 04, 2025 | 55.4 | 55.7 | 55.7 | 56.5 | 54.4 | 2.69M |
| August 01, 2025 | 53 | 55.1 | 55.1 | 56.9 | 52.4 | 4.38M |
| July 31, 2025 | 54.3 | 53 | 53 | 54.7 | 53 | 1.12M |
| July 30, 2025 | 54.8 | 54.3 | 54.3 | 54.8 | 53.8 | 848,452 |
| July 29, 2025 | 55 | 54.8 | 54.8 | 55 | 53.6 | 1.35M |
| July 28, 2025 | 54.3 | 55.4 | 55.4 | 55.4 | 53.5 | 2.4M |
| July 25, 2025 | 55 | 54.1 | 54.1 | 55.9 | 54.1 | 2.02M |
| July 24, 2025 | 56.5 | 55.3 | 55.3 | 56.8 | 54.9 | 2.18M |
| July 23, 2025 | 55.7 | 56.3 | 56.3 | 56.8 | 54.6 | 2.88M |