49.50
-0.05(-0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49.65 | 49.55 | 49.55 | 49.8 | 49.45 | 219,616 |
| September 04, 2025 | 49.9 | 49.5 | 49.5 | 49.9 | 49.35 | 255,115 |
| September 03, 2025 | 49.25 | 49.25 | 49.25 | 49.55 | 49.2 | 133,999 |
| September 02, 2025 | 49.1 | 49.25 | 49.25 | 49.95 | 49 | 253,292 |
| September 01, 2025 | 50 | 49.1 | 49.1 | 50 | 48.95 | 300,636 |
| August 29, 2025 | 50.1 | 49.8 | 49.8 | 50.1 | 49.75 | 213,661 |
| August 28, 2025 | 50 | 49.8 | 49.8 | 50.3 | 49.7 | 327,621 |
| August 27, 2025 | 49.5 | 49.95 | 49.95 | 50.3 | 49.5 | 543,764 |
| August 26, 2025 | 49.35 | 49.5 | 49.5 | 49.8 | 49.3 | 230,928 |
| August 25, 2025 | 48.2 | 49.35 | 49.35 | 49.65 | 48.2 | 631,099 |
| August 22, 2025 | 48.25 | 48.1 | 48.1 | 48.25 | 48 | 112,441 |
| August 21, 2025 | 48 | 48.3 | 48.3 | 48.5 | 47.9 | 137,574 |
| August 20, 2025 | 48.45 | 48.05 | 48.05 | 48.45 | 47.9 | 253,864 |
| August 19, 2025 | 48.75 | 48.45 | 48.45 | 48.9 | 48.4 | 208,022 |
| August 18, 2025 | 48.2 | 48.25 | 48.25 | 48.4 | 48.15 | 115,982 |
| August 15, 2025 | 48.55 | 48.2 | 48.2 | 48.65 | 48.2 | 147,780 |
| August 14, 2025 | 48.3 | 48.55 | 48.55 | 48.6 | 47.95 | 261,570 |
| August 13, 2025 | 48.2 | 47.85 | 47.85 | 48.35 | 47.6 | 272,616 |
| August 12, 2025 | 47.65 | 47.8 | 47.8 | 47.95 | 47.65 | 189,146 |
| August 11, 2025 | 48.5 | 47.85 | 47.85 | 48.5 | 47.75 | 419,102 |
| August 08, 2025 | 47.85 | 49 | 49 | 49.8 | 47.65 | 567,221 |
| August 07, 2025 | 47.7 | 47.85 | 47.85 | 48.4 | 47.6 | 343,497 |
| August 06, 2025 | 46.7 | 47.25 | 47.25 | 47.3 | 46.7 | 156,195 |
| August 05, 2025 | 46.6 | 46.7 | 46.7 | 46.75 | 46.55 | 188,437 |
| August 04, 2025 | 45.9 | 46.2 | 46.2 | 46.3 | 45.8 | 131,167 |
| August 01, 2025 | 46.1 | 46 | 46 | 46.3 | 45.75 | 240,724 |
| July 31, 2025 | 46.3 | 46.3 | 46.3 | 46.4 | 46.2 | 130,104 |
| July 30, 2025 | 46 | 46.3 | 46.3 | 46.4 | 46 | 98,445 |
| July 29, 2025 | 46.35 | 46.25 | 46.25 | 46.5 | 46.15 | 103,350 |
| July 28, 2025 | 46.2 | 46.55 | 46.55 | 46.6 | 46.1 | 151,904 |
| July 25, 2025 | 45.8 | 46.1 | 46.1 | 46.25 | 45.8 | 77,634 |
| July 24, 2025 | 46.2 | 46.25 | 46.25 | 46.3 | 45.85 | 107,804 |
| July 23, 2025 | 45.6 | 45.75 | 45.75 | 46.1 | 45.6 | 188,141 |
| July 22, 2025 | 46.8 | 45.4 | 45.4 | 46.8 | 45.3 | 457,686 |
| July 21, 2025 | 46.5 | 46.6 | 46.6 | 46.8 | 46.35 | 127,999 |
| July 18, 2025 | 46.5 | 46.5 | 46.5 | 46.65 | 46.25 | 153,352 |
| July 17, 2025 | 46.1 | 46.2 | 46.2 | 46.35 | 46.05 | 174,798 |
| July 16, 2025 | 45.9 | 46.05 | 46.05 | 46.2 | 45.8 | 75,813 |
| July 15, 2025 | 45.7 | 45.9 | 45.9 | 47 | 45.7 | 98,161 |
| July 14, 2025 | 45.95 | 46 | 46 | 46.25 | 45.9 | 118,145 |
| July 11, 2025 | 45.5 | 45.85 | 45.85 | 46.1 | 45.4 | 104,575 |
| July 10, 2025 | 46.15 | 45.75 | 45.75 | 46.2 | 45.65 | 120,420 |
| July 09, 2025 | 46.1 | 46 | 46 | 46.2 | 46 | 91,803 |
| July 08, 2025 | 46.8 | 46.1 | 46.1 | 46.8 | 45.85 | 98,611 |
| July 07, 2025 | 46.45 | 46.15 | 46.15 | 46.45 | 46 | 57,266 |
| July 04, 2025 | 47 | 46.6 | 46.6 | 47.2 | 46.45 | 84,996 |
| July 03, 2025 | 46.6 | 46.75 | 46.75 | 46.9 | 46.3 | 192,530 |
| July 02, 2025 | 46 | 46.3 | 46.3 | 46.45 | 45.85 | 70,000 |
| July 01, 2025 | 46.4 | 46 | 46 | 46.5 | 45.9 | 110,330 |
| June 30, 2025 | 45.85 | 45.9 | 45.9 | 45.95 | 45.6 | 68,722 |
| June 27, 2025 | 46 | 45.85 | 45.85 | 46.05 | 45.6 | 82,867 |
| June 26, 2025 | 45.55 | 45.95 | 45.95 | 46.15 | 45.55 | 133,649 |
| June 25, 2025 | 45.75 | 45.55 | 45.55 | 46.05 | 45.4 | 108,863 |
| June 24, 2025 | 44.85 | 45.55 | 45.55 | 47.4 | 44.85 | 194,589 |
| June 23, 2025 | 44.05 | 44.4 | 44.4 | 44.8 | 44.05 | 119,820 |
| June 20, 2025 | 45.3 | 44.8 | 44.8 | 45.3 | 44.3 | 226,192 |
| June 19, 2025 | 45.6 | 45.35 | 45.35 | 45.6 | 45.25 | 138,890 |
| June 18, 2025 | 45.5 | 45.65 | 45.65 | 45.85 | 45.5 | 128,867 |
| June 17, 2025 | 45.9 | 45.6 | 45.6 | 45.95 | 45.6 | 159,582 |
| June 16, 2025 | 45.05 | 45.6 | 45.6 | 45.75 | 44.9 | 133,959 |