47.65
-0.45(-0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 50.4 | 51.8 | 51.8 | 51.8 | 50.1 | 144,014 |
| June 12, 2025 | 51 | 50.9 | 50.9 | 51.2 | 50.7 | 62,236 |
| June 11, 2025 | 50.5 | 51 | 51 | 51.3 | 50.4 | 175,721 |
| June 10, 2025 | 49.75 | 49.95 | 49.95 | 50.5 | 49.75 | 63,404 |
| June 09, 2025 | 50.3 | 49.75 | 49.75 | 50.3 | 49.7 | 39,195 |
| June 06, 2025 | 49.7 | 50.3 | 50.3 | 50.4 | 49.6 | 68,509 |
| June 05, 2025 | 49.65 | 49.8 | 49.8 | 49.85 | 49.65 | 22,126 |
| June 04, 2025 | 49.55 | 49.85 | 49.85 | 50 | 49.2 | 69,431 |
| June 03, 2025 | 50 | 49 | 49 | 50.2 | 49 | 108,261 |
| June 02, 2025 | 50.8 | 49.95 | 49.95 | 50.8 | 49.85 | 83,627 |
| May 29, 2025 | 51.1 | 51.2 | 51.2 | 51.6 | 51 | 52,583 |
| May 28, 2025 | 50.9 | 51 | 51 | 51.6 | 50.8 | 51,676 |
| May 27, 2025 | 51.5 | 50.7 | 50.7 | 51.6 | 50.7 | 69,985 |
| May 26, 2025 | 52.3 | 51.4 | 51.4 | 52.6 | 51.2 | 87,356 |