49.20
-0.5(-1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 49.6 | 49.2 | 49.2 | 49.7 | 48.75 | 320,723 |
| September 25, 2025 | 50 | 49.7 | 49.7 | 50.2 | 49.7 | 153,215 |
| September 24, 2025 | 50 | 49.9 | 49.9 | 50.1 | 49.9 | 90,952 |
| September 23, 2025 | 50.2 | 50 | 50 | 50.4 | 49.95 | 154,851 |
| September 22, 2025 | 50.5 | 50.4 | 50.4 | 50.5 | 50.1 | 148,386 |
| September 19, 2025 | 50.4 | 50.2 | 50.2 | 50.4 | 50 | 109,484 |
| September 18, 2025 | 50.1 | 50.1 | 50.1 | 50.4 | 49.85 | 143,698 |
| September 17, 2025 | 49.95 | 49.65 | 49.65 | 50.5 | 49.5 | 268,001 |
| September 16, 2025 | 50 | 49.95 | 49.95 | 50.2 | 49.95 | 121,005 |
| September 15, 2025 | 50.9 | 49.9 | 49.9 | 50.9 | 49.8 | 323,007 |
| September 12, 2025 | 51.8 | 50.7 | 50.7 | 51.8 | 50.5 | 225,075 |
| September 11, 2025 | 52 | 50.8 | 50.8 | 53.2 | 50.8 | 807,087 |
| September 10, 2025 | 50.6 | 51.7 | 51.7 | 53.9 | 50.6 | 2.1M |
| September 09, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 49.85 | 157,186 |
| September 08, 2025 | 50.1 | 49.95 | 49.95 | 50.4 | 49.85 | 211,113 |
| September 05, 2025 | 50.8 | 50.1 | 50.1 | 50.8 | 50.1 | 174,556 |
| September 04, 2025 | 50.4 | 50.7 | 50.7 | 50.9 | 50.2 | 123,999 |
| September 03, 2025 | 50.5 | 50.3 | 50.3 | 50.7 | 50.2 | 186,003 |
| September 02, 2025 | 49.6 | 50.3 | 50.3 | 50.4 | 49.45 | 232,661 |
| September 01, 2025 | 50.6 | 49.4 | 49.4 | 51 | 49.4 | 520,033 |
| August 29, 2025 | 51.6 | 50.7 | 50.7 | 51.7 | 50.6 | 383,080 |
| August 28, 2025 | 51.8 | 51.4 | 51.4 | 52.4 | 51.3 | 334,265 |
| August 27, 2025 | 51.4 | 51.4 | 51.4 | 51.8 | 51.4 | 291,909 |
| August 26, 2025 | 51.1 | 51.4 | 51.4 | 51.5 | 51.1 | 136,035 |
| August 25, 2025 | 51.2 | 51.3 | 51.3 | 52 | 50.9 | 192,050 |
| August 22, 2025 | 51.7 | 50.8 | 50.8 | 52.2 | 50.7 | 266,302 |
| August 21, 2025 | 51.3 | 51.5 | 51.5 | 52 | 50.8 | 507,097 |
| August 20, 2025 | 50.5 | 50.4 | 50.4 | 51.5 | 49.8 | 737,520 |
| August 19, 2025 | 50.5 | 50.4 | 50.4 | 50.7 | 49.9 | 235,887 |
| August 18, 2025 | 50 | 50.2 | 50.2 | 50.7 | 50 | 207,089 |
| August 15, 2025 | 51.2 | 50 | 50 | 51.2 | 49.95 | 626,317 |
| August 14, 2025 | 51 | 50.8 | 50.8 | 51.1 | 50.5 | 315,835 |
| August 13, 2025 | 50.9 | 50.9 | 50.9 | 51.4 | 50.4 | 311,244 |
| August 12, 2025 | 50.6 | 50.9 | 50.9 | 51.5 | 50.5 | 359,339 |
| August 11, 2025 | 51.4 | 50.6 | 50.6 | 52 | 50.6 | 1.36M |
| August 08, 2025 | 55.1 | 53 | 53 | 55.4 | 52.6 | 2.06M |
| August 07, 2025 | 55.1 | 55 | 55 | 55.3 | 54.4 | 233,541 |
| August 06, 2025 | 55.5 | 55 | 55 | 55.5 | 54.5 | 260,766 |
| August 05, 2025 | 54.4 | 54.7 | 54.7 | 55.5 | 54.4 | 468,908 |
| August 04, 2025 | 53 | 54.1 | 54.1 | 54.5 | 52.6 | 498,716 |
| August 01, 2025 | 53.5 | 53.7 | 53.7 | 55.3 | 53.4 | 887,382 |
| July 31, 2025 | 53.2 | 53.6 | 53.6 | 53.9 | 52.7 | 276,487 |
| July 30, 2025 | 53.5 | 53.1 | 53.1 | 53.7 | 53 | 181,920 |
| July 29, 2025 | 54.4 | 53.4 | 53.4 | 54.5 | 53.2 | 321,440 |
| July 28, 2025 | 52.4 | 54.3 | 54.3 | 55 | 52.4 | 924,816 |
| July 25, 2025 | 52.2 | 52.2 | 52.2 | 52.5 | 52.1 | 105,404 |
| July 24, 2025 | 52.9 | 52.5 | 52.5 | 52.9 | 51.8 | 221,014 |
| July 23, 2025 | 51.9 | 52.5 | 52.5 | 52.8 | 51.6 | 260,725 |
| July 22, 2025 | 53.4 | 51.6 | 51.6 | 53.5 | 51.6 | 881,705 |
| July 21, 2025 | 56.8 | 56.5 | 53.44 | 57.2 | 56.4 | 836,883 |
| July 18, 2025 | 56.9 | 56.5 | 53.44 | 57.1 | 56.5 | 423,819 |
| July 17, 2025 | 56.1 | 56.5 | 53.44 | 56.8 | 55.8 | 310,246 |
| July 16, 2025 | 56.2 | 55.6 | 52.59 | 56.2 | 55.6 | 328,767 |
| July 15, 2025 | 56.2 | 55.7 | 52.68 | 56.5 | 55.6 | 289,529 |
| July 14, 2025 | 57 | 56.2 | 53.16 | 57.3 | 56.1 | 324,718 |
| July 11, 2025 | 56.2 | 56.8 | 53.72 | 56.8 | 55.8 | 374,546 |
| July 10, 2025 | 55.6 | 56 | 52.97 | 56.3 | 55.6 | 161,737 |
| July 09, 2025 | 55.5 | 56.4 | 53.35 | 56.4 | 55.1 | 309,674 |
| July 08, 2025 | 56.2 | 55.5 | 52.49 | 58.1 | 55.5 | 1.97M |
| July 07, 2025 | 56.5 | 56.4 | 53.35 | 56.5 | 55.5 | 183,051 |