47.70
+0.4(+0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.5 | 47.3 | 47.3 | 47.6 | 47.05 | 74,813 |
| September 04, 2025 | 46.8 | 47.5 | 47.5 | 47.85 | 46.7 | 218,494 |
| September 03, 2025 | 46.35 | 46.55 | 46.55 | 46.85 | 46.3 | 38,831 |
| September 02, 2025 | 47.55 | 46.25 | 46.25 | 47.55 | 46.25 | 93,121 |
| September 01, 2025 | 46.7 | 46.5 | 46.5 | 47.45 | 46.3 | 98,134 |
| August 29, 2025 | 46.65 | 46.5 | 46.5 | 46.7 | 46.3 | 99,265 |
| August 28, 2025 | 46.5 | 46.65 | 46.65 | 47 | 46.4 | 89,141 |
| August 27, 2025 | 46.1 | 46.6 | 46.6 | 46.7 | 46.1 | 89,254 |
| August 26, 2025 | 46.85 | 46.65 | 46.65 | 46.85 | 46.55 | 59,232 |
| August 25, 2025 | 47.15 | 46.8 | 46.8 | 47.15 | 46.6 | 96,690 |
| August 22, 2025 | 47 | 46.75 | 46.75 | 47 | 46.75 | 68,533 |
| August 21, 2025 | 47 | 47.2 | 47.2 | 47.3 | 46.95 | 50,062 |
| August 20, 2025 | 47.6 | 46.8 | 46.8 | 47.6 | 46.6 | 190,792 |
| August 19, 2025 | 48.1 | 47.5 | 47.5 | 48.1 | 47.5 | 163,736 |
| August 18, 2025 | 48.3 | 48.1 | 48.1 | 48.75 | 48 | 96,490 |
| August 15, 2025 | 48.6 | 48.3 | 48.3 | 48.75 | 48.3 | 81,387 |
| August 14, 2025 | 48.3 | 48.5 | 48.5 | 48.6 | 48.3 | 45,380 |
| August 13, 2025 | 48.7 | 48.5 | 48.5 | 48.9 | 48 | 222,582 |
| August 12, 2025 | 50.5 | 49.75 | 49.75 | 50.5 | 49.6 | 334,127 |
| August 11, 2025 | 50.1 | 49.95 | 49.95 | 50.5 | 49.6 | 166,605 |
| August 08, 2025 | 51.1 | 50.6 | 50.6 | 51.1 | 50.1 | 133,371 |
| August 07, 2025 | 51.3 | 50.9 | 50.9 | 51.4 | 50.5 | 82,989 |
| August 06, 2025 | 51.1 | 51.3 | 51.3 | 51.4 | 50.5 | 149,953 |
| August 05, 2025 | 50.5 | 50.8 | 50.8 | 51.1 | 50.4 | 91,532 |
| August 04, 2025 | 49.6 | 50.5 | 50.5 | 50.9 | 49.5 | 197,743 |
| August 01, 2025 | 49.3 | 49.5 | 49.5 | 50 | 49.1 | 165,797 |
| July 31, 2025 | 50.3 | 49.85 | 49.85 | 50.3 | 49.8 | 51,393 |
| July 30, 2025 | 50.1 | 50.3 | 50.3 | 50.7 | 50.1 | 44,738 |
| July 29, 2025 | 50.7 | 50.1 | 50.1 | 51 | 50 | 111,808 |
| July 28, 2025 | 51.2 | 50.2 | 50.2 | 51.2 | 50.1 | 119,042 |
| July 25, 2025 | 50.2 | 50.2 | 50.2 | 50.2 | 49.9 | 71,782 |
| July 24, 2025 | 50.3 | 49.8 | 49.8 | 50.5 | 49.75 | 100,585 |
| July 23, 2025 | 50 | 50.3 | 50.3 | 50.7 | 50 | 81,873 |
| July 22, 2025 | 50.3 | 49.9 | 49.9 | 50.4 | 49.9 | 106,561 |
| July 21, 2025 | 49.65 | 50.3 | 50.3 | 50.3 | 49.5 | 45,085 |
| July 18, 2025 | 50.6 | 50 | 50 | 50.6 | 50 | 56,519 |
| July 17, 2025 | 49.85 | 50.3 | 50.3 | 50.7 | 49.85 | 61,959 |
| July 16, 2025 | 49.8 | 49.85 | 49.85 | 50.2 | 49.7 | 63,449 |
| July 15, 2025 | 50.2 | 49.65 | 49.65 | 50.3 | 49.3 | 172,413 |
| July 14, 2025 | 50.4 | 49.7 | 49.7 | 51.1 | 49.7 | 190,406 |
| July 11, 2025 | 49.25 | 49.75 | 49.75 | 50 | 49.25 | 97,524 |
| July 10, 2025 | 49.75 | 50 | 50 | 50.1 | 49.3 | 132,242 |
| July 09, 2025 | 49.35 | 49.45 | 49.45 | 50.1 | 49.35 | 67,838 |
| July 08, 2025 | 49.3 | 49.35 | 49.35 | 49.65 | 48.85 | 66,086 |
| July 07, 2025 | 49.5 | 49.55 | 49.55 | 50 | 48.9 | 38,143 |
| July 04, 2025 | 50.4 | 50 | 50 | 50.4 | 49.9 | 66,395 |
| July 03, 2025 | 50.5 | 50.9 | 50.9 | 50.9 | 50.3 | 60,449 |
| July 02, 2025 | 50.5 | 50.5 | 50.5 | 50.9 | 50.4 | 26,611 |
| July 01, 2025 | 50.5 | 50.4 | 50.4 | 51.3 | 50.4 | 132,744 |
| June 30, 2025 | 51.1 | 50.9 | 50.9 | 51.1 | 50.3 | 63,349 |
| June 27, 2025 | 50.3 | 50.6 | 50.6 | 51.8 | 50 | 174,109 |
| June 26, 2025 | 49.1 | 49.7 | 49.7 | 50 | 48.9 | 106,610 |
| June 25, 2025 | 49.65 | 49.1 | 49.1 | 49.9 | 48.75 | 125,661 |
| June 24, 2025 | 48.95 | 49.65 | 49.65 | 50 | 48.95 | 62,000 |
| June 23, 2025 | 48.6 | 48.5 | 48.5 | 48.7 | 47.9 | 54,004 |
| June 20, 2025 | 48.9 | 49.15 | 49.15 | 49.5 | 48.45 | 134,390 |
| June 19, 2025 | 50.5 | 49.35 | 49.35 | 50.6 | 49.3 | 99,781 |
| June 18, 2025 | 50.3 | 50.4 | 50.4 | 51.4 | 50.3 | 24,917 |
| June 17, 2025 | 52 | 50.6 | 50.6 | 52 | 50.6 | 68,564 |
| June 16, 2025 | 52.1 | 52 | 52 | 52.1 | 50.8 | 69,010 |