49.80
+1.2(+2.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 48.95 | 49.8 | 49.8 | 50.5 | 48.65 | 3.7M |
| July 10, 2025 | 49 | 48.6 | 48.6 | 49 | 48.2 | 2.08M |
| July 09, 2025 | 49 | 49.1 | 49.1 | 49.35 | 48.7 | 1.42M |
| July 08, 2025 | 49.3 | 48.95 | 48.95 | 50.1 | 48.9 | 2.95M |
| July 07, 2025 | 49.3 | 49.2 | 49.2 | 49.8 | 48.45 | 2.16M |
| July 04, 2025 | 50.2 | 49.3 | 49.3 | 50.2 | 49.1 | 2.59M |
| July 03, 2025 | 49.5 | 50.1 | 50.1 | 50.5 | 48.95 | 3.8M |
| July 02, 2025 | 48.55 | 48.8 | 48.8 | 49.05 | 48.35 | 3.18M |
| July 01, 2025 | 48.5 | 48.25 | 48.25 | 49.35 | 48.25 | 4.72M |
| June 30, 2025 | 50.1 | 48.4 | 48.4 | 50.1 | 48.4 | 7.83M |
| June 27, 2025 | 51.5 | 50.1 | 50.1 | 51.5 | 50 | 7.59M |
| June 26, 2025 | 51.1 | 51 | 51 | 51.8 | 50.8 | 4.66M |
| June 25, 2025 | 51.9 | 51 | 51 | 52 | 50.7 | 4.98M |
| June 24, 2025 | 51.4 | 51.6 | 51.6 | 52.1 | 51 | 6.32M |
| June 23, 2025 | 51.2 | 50.4 | 50.4 | 51.3 | 50 | 6.39M |
| June 20, 2025 | 52.2 | 50.9 | 50.9 | 52.5 | 50.5 | 9.93M |
| June 19, 2025 | 53.4 | 52.2 | 52.2 | 53.8 | 51.9 | 10.09M |
| June 18, 2025 | 55 | 53.4 | 53.4 | 55.1 | 53.2 | 15.4M |
| June 17, 2025 | 59.7 | 58.3 | 58.3 | 59.7 | 57.9 | 11.61M |
| June 16, 2025 | 59.4 | 59.5 | 59.5 | 60.2 | 59.1 | 6.28M |
| June 13, 2025 | 60 | 59.6 | 59.6 | 60.5 | 59.5 | 6.5M |
| June 12, 2025 | 59.3 | 59.4 | 59.4 | 59.8 | 58.4 | 6.41M |
| June 11, 2025 | 57.9 | 59 | 59 | 59 | 57.6 | 5.12M |
| June 10, 2025 | 57.7 | 58 | 58 | 58.4 | 57.5 | 6.17M |
| June 09, 2025 | 57 | 57.7 | 57.7 | 57.9 | 56.4 | 6.39M |
| June 06, 2025 | 56.9 | 56.9 | 56.9 | 57.6 | 56.1 | 8.69M |
| June 05, 2025 | 58 | 56.1 | 56.1 | 58 | 55.6 | 8.74M |
| June 04, 2025 | 56.9 | 58 | 58 | 58 | 56.7 | 6.47M |
| June 03, 2025 | 56.5 | 57 | 57 | 57.2 | 56.1 | 7.85M |
| June 02, 2025 | 57.3 | 56.2 | 56.2 | 57.5 | 55.9 | 4.75M |
| May 29, 2025 | 56.3 | 56.3 | 56.3 | 56.5 | 55.4 | 6.81M |
| May 28, 2025 | 57.7 | 55.7 | 55.7 | 58.1 | 55.3 | 6.73M |
| May 27, 2025 | 57.5 | 57.2 | 57.2 | 57.9 | 57.1 | 3.56M |
| May 26, 2025 | 58.9 | 57.2 | 57.2 | 59 | 57.2 | 8.37M |
| May 23, 2025 | 59.6 | 59 | 59 | 60.4 | 58.8 | 7.61M |
| May 22, 2025 | 59.1 | 59.5 | 59.5 | 59.9 | 58 | 7.87M |
| May 21, 2025 | 60.2 | 60 | 60 | 60.7 | 59.6 | 7.87M |
| May 20, 2025 | 61.6 | 61.4 | 61.4 | 62.2 | 60.6 | 12.05M |
| May 19, 2025 | 62.3 | 61.5 | 61.5 | 64.5 | 60.6 | 45.62M |
| May 16, 2025 | 57.4 | 61 | 61 | 61.6 | 57.3 | 23.75M |
| May 15, 2025 | 58.5 | 57.4 | 57.4 | 59.1 | 57.4 | 8.64M |
| May 14, 2025 | 58 | 58.4 | 58.4 | 59.2 | 57.3 | 9.51M |
| May 13, 2025 | 58.5 | 57.7 | 57.7 | 59.7 | 57 | 20.41M |
| May 12, 2025 | 56.7 | 56.7 | 56.7 | 58.7 | 56.1 | 14.97M |
| May 09, 2025 | 54.3 | 55 | 55 | 55 | 54 | 5.82M |
| May 08, 2025 | 54.4 | 54.9 | 54.9 | 55.8 | 54.1 | 6.14M |
| May 07, 2025 | 55.3 | 54 | 54 | 55.3 | 53.9 | 5.41M |
| May 06, 2025 | 55.5 | 55.1 | 55.1 | 56.1 | 54.7 | 9.04M |
| May 05, 2025 | 57.4 | 55 | 55 | 57.5 | 54.1 | 18.05M |
| May 02, 2025 | 53.2 | 57.5 | 57.5 | 57.5 | 53.2 | 12.79M |
| May 01, 2025 | 53.4 | 52.3 | 52.3 | 53.6 | 52.1 | 5.52M |
| April 30, 2025 | 53.4 | 52.5 | 52.5 | 53.6 | 52.1 | 4.73M |
| April 29, 2025 | 54 | 53.3 | 53.3 | 54 | 53.2 | 4.05M |
| April 28, 2025 | 53.8 | 53.6 | 53.6 | 53.9 | 53.2 | 2.28M |
| April 25, 2025 | 54.1 | 53.1 | 53.1 | 55.4 | 52.6 | 7.84M |
| April 24, 2025 | 53.4 | 53.1 | 53.1 | 53.8 | 52.5 | 4.96M |
| April 23, 2025 | 52.2 | 52.9 | 52.9 | 53.2 | 51.9 | 5.07M |
| April 22, 2025 | 50.3 | 50.6 | 50.6 | 51.2 | 49.85 | 3.48M |
| April 21, 2025 | 52.3 | 51 | 51 | 53.7 | 50.8 | 10.95M |
| April 18, 2025 | 52.7 | 52.6 | 52.6 | 53.3 | 52.3 | 6.9M |