47.95
-2.05(-4.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.45 | 50 | 50 | 50.4 | 47.45 | 35.4M |
| August 15, 2025 | 47.5 | 47.1 | 47.1 | 48 | 46.8 | 9.43M |
| August 14, 2025 | 47.7 | 47.25 | 47.25 | 48.05 | 47.05 | 11.83M |
| August 13, 2025 | 48.85 | 47.75 | 47.75 | 49.75 | 47.5 | 17.46M |
| August 12, 2025 | 49.5 | 48.6 | 48.6 | 49.6 | 48.2 | 17.34M |
| August 11, 2025 | 49.2 | 49.3 | 49.3 | 49.8 | 47.1 | 38.81M |
| August 08, 2025 | 46.1 | 49 | 49 | 50.6 | 45.55 | 66.32M |
| August 07, 2025 | 47.7 | 46.05 | 46.05 | 47.7 | 45.7 | 18.91M |
| August 06, 2025 | 44.45 | 46.8 | 46.8 | 47.7 | 44.3 | 36.86M |
| August 05, 2025 | 44.75 | 44.5 | 44.5 | 44.8 | 44.1 | 7.7M |
| August 04, 2025 | 42.3 | 44.65 | 44.65 | 45.05 | 42.15 | 14.73M |
| August 01, 2025 | 42.9 | 43.4 | 43.4 | 43.6 | 42.8 | 5.71M |
| July 31, 2025 | 45.1 | 43.7 | 43.7 | 45.15 | 43.7 | 12.89M |
| July 30, 2025 | 43.25 | 45.1 | 45.1 | 45.5 | 43 | 27.16M |
| July 29, 2025 | 42.6 | 42.7 | 42.7 | 43.35 | 42.4 | 7.87M |
| July 28, 2025 | 42.8 | 42.5 | 42.5 | 43 | 42 | 9.2M |
| July 25, 2025 | 42.4 | 43.35 | 43.35 | 43.4 | 42.35 | 11.38M |
| July 24, 2025 | 42.4 | 42.3 | 42.3 | 43.75 | 42 | 18.55M |
| July 23, 2025 | 40.15 | 41.65 | 41.65 | 42.15 | 40.15 | 7.04M |
| July 22, 2025 | 40.75 | 40.05 | 40.05 | 41 | 40 | 4.81M |
| July 21, 2025 | 40.6 | 40.6 | 40.6 | 41.3 | 40.4 | 3.86M |
| July 18, 2025 | 41.2 | 40.6 | 40.6 | 41.2 | 40.55 | 4.41M |
| July 17, 2025 | 41.05 | 40.85 | 40.85 | 41.3 | 40.55 | 4.41M |
| July 16, 2025 | 41.7 | 41 | 41 | 41.7 | 41 | 5.99M |
| July 15, 2025 | 42.05 | 41.7 | 41.7 | 42.05 | 41.6 | 2.92M |
| July 14, 2025 | 41.95 | 41.95 | 41.95 | 42.4 | 41.9 | 2.44M |
| July 11, 2025 | 41.7 | 41.95 | 41.95 | 42.2 | 41.7 | 2.09M |
| July 10, 2025 | 42 | 41.7 | 41.7 | 42.2 | 41.6 | 2.65M |
| July 09, 2025 | 42.1 | 41.95 | 41.95 | 42.25 | 41.8 | 3.04M |
| July 08, 2025 | 43.3 | 43 | 41.62 | 43.3 | 42.8 | 3.3M |
| July 07, 2025 | 43.4 | 43.3 | 41.91 | 43.7 | 43.2 | 1.52M |
| July 04, 2025 | 43.75 | 43.25 | 43.25 | 43.85 | 43.1 | 1.75M |
| July 03, 2025 | 43.45 | 43.45 | 43.45 | 43.55 | 43.35 | 1.84M |
| July 02, 2025 | 43.3 | 43.3 | 43.3 | 43.5 | 43.25 | 1.2M |
| July 01, 2025 | 43.2 | 43.2 | 43.2 | 43.55 | 43.15 | 1.73M |
| June 30, 2025 | 43.75 | 43.2 | 43.2 | 43.85 | 43.2 | 2.67M |
| June 27, 2025 | 44 | 43.9 | 43.9 | 44.25 | 43.65 | 3.81M |
| June 26, 2025 | 43.85 | 44.15 | 44.15 | 44.3 | 43.85 | 2.26M |
| June 25, 2025 | 44.5 | 44.1 | 44.1 | 44.65 | 44 | 3.28M |
| June 24, 2025 | 43.8 | 44.05 | 44.05 | 44.15 | 43.55 | 4.37M |
| June 23, 2025 | 44.45 | 44.1 | 44.1 | 45.4 | 44.05 | 8.35M |
| June 20, 2025 | 44.8 | 43.85 | 43.85 | 44.85 | 43.7 | 4.79M |
| June 19, 2025 | 44.6 | 44.8 | 44.8 | 45.4 | 44.2 | 7.43M |
| June 18, 2025 | 45.1 | 44.65 | 44.65 | 45.1 | 44.6 | 4.84M |
| June 17, 2025 | 44.45 | 44.35 | 44.35 | 44.6 | 44.05 | 3.1M |
| June 16, 2025 | 44.55 | 44.4 | 44.4 | 45.55 | 44.35 | 9.32M |
| June 13, 2025 | 45.7 | 44.15 | 44.15 | 45.9 | 44.15 | 14.18M |
| June 12, 2025 | 44.1 | 44.05 | 44.05 | 44.25 | 43.95 | 2.86M |
| June 11, 2025 | 44.4 | 44.25 | 44.25 | 44.45 | 43.8 | 2.35M |
| June 10, 2025 | 44.15 | 44.4 | 44.4 | 44.4 | 44 | 2.84M |
| June 09, 2025 | 44.5 | 44.15 | 44.15 | 44.5 | 43.6 | 2.68M |
| June 06, 2025 | 44.15 | 43.85 | 43.85 | 44.55 | 43.8 | 2.84M |
| June 05, 2025 | 44.4 | 43.75 | 43.75 | 44.5 | 43.6 | 3.53M |
| June 04, 2025 | 44.75 | 44.35 | 44.35 | 44.8 | 44.15 | 4.31M |
| June 03, 2025 | 44.85 | 44.35 | 44.35 | 45 | 44.25 | 7.9M |
| June 02, 2025 | 43.9 | 45 | 45 | 45.5 | 43.25 | 20.76M |
| May 29, 2025 | 43.2 | 42.9 | 42.9 | 43.4 | 42.75 | 3.83M |
| May 28, 2025 | 43.95 | 43.05 | 43.05 | 44.15 | 43 | 4.56M |
| May 27, 2025 | 44.45 | 43.55 | 43.55 | 44.5 | 43.5 | 4.75M |
| May 26, 2025 | 44.35 | 44.25 | 44.25 | 44.5 | 44 | 2.62M |