44.00
-0.05(-0.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 43.95 | 44 | 44 | 44.65 | 43.95 | 154,200 |
| October 16, 2025 | 44.2 | 44.05 | 44.05 | 44.45 | 43.75 | 322,425 |
| October 15, 2025 | 44.55 | 44.2 | 44.2 | 45 | 44.15 | 233,344 |
| October 14, 2025 | 46.05 | 44.6 | 44.6 | 46.4 | 44.5 | 231,867 |
| October 13, 2025 | 45.1 | 45.6 | 45.6 | 45.75 | 44.5 | 538,466 |
| October 09, 2025 | 47.9 | 47.35 | 47.35 | 48.5 | 46.9 | 766,308 |
| October 08, 2025 | 48.5 | 48.5 | 48.5 | 49.1 | 47.85 | 355,970 |
| October 07, 2025 | 47.55 | 48.5 | 48.5 | 48.65 | 46.4 | 896,012 |
| October 03, 2025 | 47.9 | 49.15 | 49.15 | 49.3 | 47.9 | 454,621 |
| October 02, 2025 | 49.2 | 47.95 | 47.95 | 49.3 | 47.65 | 427,592 |
| October 01, 2025 | 49.2 | 49.15 | 49.15 | 49.5 | 48.65 | 190,454 |
| September 30, 2025 | 48.15 | 48.9 | 48.9 | 49 | 47.25 | 382,187 |
| September 26, 2025 | 48.95 | 48.15 | 48.15 | 49.1 | 47.65 | 590,976 |
| September 25, 2025 | 48.5 | 48.55 | 48.55 | 49.9 | 48.45 | 535,648 |
| September 24, 2025 | 48.65 | 48.15 | 48.15 | 49 | 48 | 398,253 |
| September 23, 2025 | 49.1 | 48.6 | 48.6 | 49.4 | 48.2 | 609,922 |
| September 22, 2025 | 48.65 | 48.85 | 48.85 | 49.85 | 48.55 | 658,724 |
| September 19, 2025 | 49.6 | 48.6 | 48.6 | 50.8 | 48.6 | 1.3M |
| September 18, 2025 | 49.25 | 48.5 | 48.5 | 49.8 | 48.45 | 604,713 |
| September 17, 2025 | 48.95 | 49.1 | 49.1 | 49.9 | 48.6 | 980,790 |
| September 16, 2025 | 48.85 | 48.9 | 48.9 | 49.2 | 48.25 | 491,831 |
| September 15, 2025 | 48 | 48.45 | 48.45 | 48.85 | 47.55 | 366,222 |
| September 12, 2025 | 47.55 | 47.95 | 47.95 | 48.45 | 47.3 | 426,851 |
| September 11, 2025 | 48.95 | 47.5 | 47.5 | 49.2 | 47.5 | 628,237 |
| September 10, 2025 | 47.2 | 48.85 | 48.85 | 48.9 | 47.2 | 834,968 |
| September 09, 2025 | 49.25 | 47.8 | 47.8 | 49.6 | 47.35 | 1.04M |
| September 08, 2025 | 49.7 | 49.15 | 49.15 | 50.2 | 48.65 | 1.31M |
| 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 |