47.25
-0.2(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 47.75 | 47.25 | 47.25 | 48.4 | 47.1 | 11.69M |
| May 08, 2025 | 46.85 | 47.45 | 47.45 | 47.8 | 46.85 | 10.64M |
| May 07, 2025 | 47 | 46.8 | 46.8 | 48.35 | 46.55 | 19.88M |
| May 06, 2025 | 46.3 | 46.5 | 46.5 | 47.25 | 46.3 | 14M |
| May 05, 2025 | 48 | 46.2 | 46.2 | 48.5 | 45.55 | 11.07M |
| May 02, 2025 | 47 | 47.5 | 47.5 | 47.75 | 46.95 | 6.81M |
| May 01, 2025 | 47.95 | 46.65 | 46.65 | 48.2 | 46.6 | 7.29M |
| April 30, 2025 | 47.95 | 46.65 | 46.65 | 48.2 | 46.6 | 7.35M |
| April 29, 2025 | 48 | 47.8 | 47.8 | 48.05 | 47.5 | 7.05M |
| April 28, 2025 | 47.5 | 47.75 | 47.75 | 47.8 | 46.75 | 8.01M |
| April 25, 2025 | 47.05 | 47.15 | 47.15 | 47.85 | 46.95 | 14.32M |
| April 24, 2025 | 46.6 | 46.7 | 46.7 | 47 | 46.2 | 7.62M |
| April 23, 2025 | 45.85 | 46.1 | 46.1 | 47 | 45.8 | 11.73M |
| April 22, 2025 | 45.95 | 45.05 | 45.05 | 46.35 | 45.05 | 10.43M |
| April 21, 2025 | 47.05 | 46.3 | 46.3 | 47.15 | 45.35 | 10.3M |
| April 18, 2025 | 47.1 | 47.3 | 47.3 | 48 | 46.8 | 10.33M |
| April 17, 2025 | 49 | 47.3 | 47.3 | 49.1 | 46.65 | 31.68M |
| April 16, 2025 | 47.95 | 48.3 | 48.3 | 51.6 | 47.75 | 65.32M |
| April 15, 2025 | 48.05 | 48.1 | 48.1 | 49 | 47.65 | 20.51M |
| April 14, 2025 | 47.35 | 47.55 | 47.55 | 48.3 | 46.8 | 26.45M |
| April 11, 2025 | 46 | 47.1 | 47.1 | 47.65 | 44.4 | 35.15M |
| April 10, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46 | 8.74M |
| April 09, 2025 | 47 | 42.3 | 42.3 | 47.7 | 42.3 | 60.24M |
| April 08, 2025 | 45 | 47 | 47 | 48.95 | 44.95 | 69.93M |
| April 07, 2025 | 47 | 47 | 47 | 47 | 47 | 2.44M |
| April 02, 2025 | 54 | 52.2 | 52.2 | 55.5 | 51.6 | 105.51M |
| April 01, 2025 | 49.75 | 53.8 | 53.8 | 53.8 | 49.6 | 59.37M |
| March 31, 2025 | 51.2 | 48.95 | 48.95 | 52.2 | 48.65 | 34.66M |
| March 28, 2025 | 52.2 | 52.8 | 52.8 | 53.8 | 51.2 | 52.08M |
| March 27, 2025 | 54.2 | 52.4 | 52.4 | 54.8 | 52.3 | 27.37M |
| March 26, 2025 | 54.4 | 54.2 | 54.2 | 55.9 | 53.5 | 34.93M |
| March 25, 2025 | 54 | 54 | 54 | 54.7 | 53 | 41.88M |
| March 24, 2025 | 52.5 | 54.6 | 54.6 | 55.5 | 52.5 | 89.21M |
| March 21, 2025 | 51.6 | 51.7 | 51.7 | 53.1 | 50.9 | 51.11M |
| March 20, 2025 | 52.6 | 50.9 | 50.9 | 53 | 50.5 | 51.21M |
| March 19, 2025 | 47.65 | 51.9 | 51.9 | 51.9 | 47.45 | 40.8M |
| March 18, 2025 | 48.25 | 47.2 | 47.2 | 48.4 | 47.15 | 10.04M |
| March 17, 2025 | 45.8 | 47.55 | 47.55 | 48.75 | 45.7 | 23.97M |
| March 14, 2025 | 45 | 45.2 | 45.2 | 45.45 | 44.75 | 3.88M |
| March 13, 2025 | 45.2 | 44.65 | 44.65 | 45.75 | 44.6 | 3.89M |
| March 12, 2025 | 45.25 | 45.05 | 45.05 | 45.85 | 45.05 | 3.94M |
| March 11, 2025 | 45.2 | 45.2 | 45.2 | 45.45 | 44.55 | 5.33M |
| March 10, 2025 | 44.45 | 45.65 | 45.65 | 46 | 43.95 | 10.63M |
| March 07, 2025 | 44.05 | 44.1 | 44.1 | 44.7 | 43.85 | 3.38M |
| March 06, 2025 | 44.1 | 43.85 | 43.85 | 44.15 | 43.85 | 1.38M |
| March 05, 2025 | 43.5 | 44 | 44 | 44.1 | 43.3 | 1.7M |
| March 04, 2025 | 43.05 | 43.45 | 43.45 | 43.5 | 42.75 | 2.25M |
| March 03, 2025 | 44 | 43.45 | 43.45 | 44.05 | 43.4 | 3.06M |
| February 27, 2025 | 44.2 | 44.1 | 44.1 | 44.65 | 44.05 | 1.96M |
| February 26, 2025 | 44.45 | 44.05 | 44.05 | 44.65 | 44.05 | 1.98M |
| February 25, 2025 | 44.85 | 44.3 | 44.3 | 45.1 | 44.2 | 2.49M |
| February 24, 2025 | 45.1 | 44.75 | 44.75 | 45.15 | 44.75 | 3.22M |
| February 21, 2025 | 44.65 | 45.15 | 45.15 | 45.25 | 44.45 | 6.04M |
| February 20, 2025 | 44.1 | 44.35 | 44.35 | 44.45 | 44.05 | 3.1M |
| February 19, 2025 | 43.85 | 44 | 44 | 44.15 | 43.75 | 2.73M |
| February 18, 2025 | 44.7 | 43.75 | 43.75 | 44.7 | 43.65 | 4.32M |
| February 17, 2025 | 44.3 | 43.9 | 43.9 | 44.45 | 43.3 | 10.95M |
| February 14, 2025 | 44.15 | 45.45 | 45.45 | 45.5 | 44.05 | 4.59M |
| February 13, 2025 | 44.35 | 44.25 | 44.25 | 44.4 | 43.95 | 1.48M |
| February 12, 2025 | 44.05 | 44 | 44 | 44.45 | 43.9 | 2.22M |