49.15
-0.45(-0.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.1 | 49.6 | 49.6 | 52.5 | 49.6 | 2.55M |
| September 04, 2025 | 50.6 | 51.4 | 51.4 | 52 | 50.4 | 992,491 |
| September 03, 2025 | 50.6 | 50.5 | 50.5 | 52.2 | 50.1 | 642,617 |
| September 02, 2025 | 50.5 | 50.1 | 50.1 | 50.9 | 49.4 | 583,467 |
| September 01, 2025 | 52.6 | 50.5 | 50.5 | 52.6 | 50.4 | 989,633 |
| August 29, 2025 | 53.8 | 52.5 | 52.5 | 53.9 | 52.2 | 1.57M |
| August 28, 2025 | 51.2 | 53.2 | 53.2 | 53.2 | 51.2 | 1.6M |
| August 27, 2025 | 51.6 | 50.9 | 50.9 | 51.8 | 50.8 | 949,311 |
| August 26, 2025 | 51.3 | 51.6 | 51.6 | 52.8 | 51 | 1.81M |
| August 25, 2025 | 50.5 | 50.8 | 50.8 | 51.7 | 50.4 | 1.87M |
| August 22, 2025 | 50.8 | 49.3 | 49.3 | 52.4 | 49.05 | 1.87M |
| August 21, 2025 | 49.6 | 49.8 | 49.8 | 50 | 49.1 | 691,399 |
| August 20, 2025 | 49.7 | 49.4 | 49.4 | 52 | 49.3 | 1.7M |
| August 19, 2025 | 52.6 | 49.9 | 49.9 | 52.6 | 48.45 | 2.76M |
| August 18, 2025 | 48.7 | 51.1 | 51.1 | 52.8 | 48.3 | 2.52M |
| August 15, 2025 | 48.2 | 48.35 | 48.35 | 48.8 | 47.9 | 1.17M |
| August 14, 2025 | 46.8 | 47.9 | 47.9 | 49.35 | 46.65 | 2.14M |
| August 13, 2025 | 47.95 | 46.8 | 46.8 | 49.7 | 46 | 3.11M |
| August 12, 2025 | 44 | 47.85 | 47.85 | 48.35 | 43.85 | 3.23M |
| August 11, 2025 | 42 | 44 | 44 | 45.5 | 42 | 2.44M |
| August 08, 2025 | 40.8 | 41.6 | 41.6 | 42.25 | 40.55 | 505,679 |
| August 07, 2025 | 41.4 | 40.6 | 40.6 | 42.8 | 40.4 | 884,773 |
| August 06, 2025 | 39.75 | 40.25 | 40.25 | 40.75 | 39.75 | 148,817 |
| August 05, 2025 | 39.65 | 40 | 40 | 40.2 | 39.65 | 193,737 |
| August 04, 2025 | 38.95 | 39.7 | 39.7 | 39.95 | 38.35 | 306,077 |
| August 01, 2025 | 37.5 | 38.9 | 38.9 | 39.3 | 37.2 | 296,136 |
| July 31, 2025 | 38.95 | 38.05 | 38.05 | 38.95 | 37.8 | 278,277 |
| July 30, 2025 | 39.5 | 38.8 | 38.8 | 39.5 | 38.5 | 425,696 |
| July 29, 2025 | 41.6 | 41 | 39 | 41.8 | 40.8 | 491,273 |
| July 28, 2025 | 41 | 41.6 | 41.6 | 41.65 | 40.6 | 253,353 |
| July 25, 2025 | 40.85 | 40.8 | 40.8 | 41 | 40.65 | 121,052 |
| July 24, 2025 | 41.1 | 40.85 | 40.85 | 41.1 | 40.5 | 193,597 |
| July 23, 2025 | 40 | 40.7 | 40.7 | 40.7 | 40 | 183,397 |
| July 22, 2025 | 40.95 | 39.7 | 39.7 | 40.95 | 39.6 | 264,062 |
| July 21, 2025 | 40.55 | 40.9 | 40.9 | 41.1 | 40.5 | 177,271 |
| July 18, 2025 | 40.7 | 40.2 | 40.2 | 40.7 | 40.05 | 175,512 |
| July 17, 2025 | 39.3 | 40.6 | 40.6 | 40.8 | 39.3 | 247,006 |
| July 16, 2025 | 39.25 | 39.55 | 39.55 | 40.25 | 39.25 | 398,275 |
| July 15, 2025 | 38.95 | 39.2 | 39.2 | 39.5 | 38.9 | 170,920 |
| July 14, 2025 | 39 | 38.9 | 38.9 | 39.4 | 38.85 | 180,152 |
| July 11, 2025 | 38.3 | 39.4 | 39.4 | 39.65 | 38.15 | 313,206 |
| July 10, 2025 | 38.85 | 38.65 | 38.65 | 39.1 | 38.4 | 340,572 |
| July 09, 2025 | 38.55 | 38.65 | 38.65 | 39 | 38.35 | 154,853 |
| July 08, 2025 | 39 | 38.6 | 38.6 | 39 | 37.6 | 578,821 |
| July 07, 2025 | 39.75 | 39.2 | 39.2 | 39.75 | 38.6 | 147,451 |
| July 04, 2025 | 40.8 | 39.7 | 39.7 | 40.8 | 39.7 | 366,117 |
| July 03, 2025 | 40.4 | 40.8 | 40.8 | 41.2 | 40.4 | 224,499 |
| July 02, 2025 | 40.5 | 40.5 | 40.5 | 41 | 40.45 | 157,551 |
| July 01, 2025 | 41.2 | 40.5 | 40.5 | 41.3 | 40.5 | 157,586 |
| June 30, 2025 | 41.35 | 40.55 | 40.55 | 41.35 | 40.55 | 139,960 |
| June 27, 2025 | 41.7 | 41.35 | 41.35 | 42.2 | 41 | 129,781 |
| June 26, 2025 | 42 | 41.5 | 41.5 | 42.2 | 41.2 | 177,753 |
| June 25, 2025 | 41.35 | 41.2 | 41.2 | 42 | 40.7 | 230,007 |
| June 24, 2025 | 40.6 | 41.35 | 41.35 | 41.85 | 40.6 | 199,360 |
| June 23, 2025 | 40.15 | 40.25 | 40.25 | 40.5 | 39.65 | 235,754 |
| June 20, 2025 | 41.4 | 41.15 | 41.15 | 41.55 | 40.6 | 212,823 |
| June 19, 2025 | 42.25 | 41.4 | 41.4 | 42.25 | 41.2 | 209,242 |
| June 18, 2025 | 42.8 | 42.5 | 42.5 | 42.8 | 42.4 | 98,083 |
| June 17, 2025 | 42.15 | 42.45 | 42.45 | 42.7 | 42.15 | 118,956 |
| June 16, 2025 | 41.75 | 41.65 | 41.65 | 41.95 | 41.25 | 225,092 |