50.60
+0.3(+0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 51 | 50.3 | 50.3 | 51.3 | 50.3 | 3.13M |
| February 03, 2025 | 51.2 | 50.7 | 50.7 | 51.5 | 50.7 | 2.36M |
| January 22, 2025 | 51.3 | 51 | 51 | 51.4 | 51 | 1.34M |
| January 21, 2025 | 51.2 | 51.2 | 51.2 | 51.4 | 50.9 | 1.42M |
| January 20, 2025 | 51.6 | 51.2 | 51.2 | 51.7 | 51 | 906,745 |
| January 17, 2025 | 51.2 | 51.3 | 51.3 | 51.9 | 51.2 | 1.2M |
| January 16, 2025 | 51.2 | 51.4 | 51.4 | 51.9 | 51.1 | 2.03M |
| January 15, 2025 | 51.2 | 50.8 | 50.8 | 51.3 | 50.8 | 1.94M |
| January 14, 2025 | 51 | 51 | 51 | 51.4 | 50.8 | 889,389 |
| January 13, 2025 | 51 | 50.8 | 50.8 | 51.4 | 50.7 | 2.85M |
| January 10, 2025 | 51 | 51.2 | 51.2 | 51.8 | 50.9 | 1.99M |
| January 09, 2025 | 52 | 51 | 51 | 52.1 | 51 | 3.83M |
| January 08, 2025 | 51.9 | 52.5 | 52.5 | 52.8 | 51.4 | 8.92M |
| January 07, 2025 | 51.3 | 51.6 | 51.6 | 52 | 51 | 8.04M |
| January 06, 2025 | 51.2 | 51.4 | 51.4 | 52 | 50.6 | 11.85M |
| January 03, 2025 | 51.9 | 51.2 | 51.2 | 51.9 | 51.1 | 7.78M |
| January 02, 2025 | 50.6 | 51.8 | 51.8 | 52.2 | 50.6 | 9.08M |
| December 31, 2024 | 51.2 | 50.7 | 50.7 | 51.5 | 50.7 | 5.71M |
| December 30, 2024 | 52.5 | 51.4 | 51.4 | 53.1 | 50.3 | 17.9M |
| December 27, 2024 | 50.1 | 49.55 | 49.55 | 51.1 | 49.25 | 6.5M |
| December 26, 2024 | 49.45 | 50 | 50 | 50.7 | 49.45 | 15.58M |
| December 25, 2024 | 48.65 | 50 | 50 | 50.7 | 48.65 | 19.93M |
| December 24, 2024 | 50.4 | 48.3 | 48.3 | 50.8 | 48.1 | 19.06M |
| December 23, 2024 | 51.1 | 50.5 | 50.5 | 51.5 | 50.3 | 16.35M |
| December 20, 2024 | 50.9 | 51.1 | 51.1 | 51.5 | 50.3 | 17.46M |
| December 19, 2024 | 49.8 | 51.1 | 51.1 | 51.6 | 49.8 | 8.66M |
| December 18, 2024 | 49.95 | 51 | 51 | 51 | 49.55 | 7.23M |
| December 17, 2024 | 49.85 | 50 | 50 | 50.6 | 49.8 | 8.33M |
| December 16, 2024 | 49.15 | 49.75 | 49.75 | 50.3 | 48.85 | 5.6M |
| December 13, 2024 | 48.85 | 49 | 49 | 49.1 | 47.95 | 3.38M |
| December 12, 2024 | 49 | 49 | 49 | 49.15 | 48.15 | 3.54M |
| December 11, 2024 | 48.45 | 49 | 49 | 49 | 47.8 | 3.53M |
| December 10, 2024 | 48.85 | 48.55 | 48.55 | 48.9 | 47.8 | 4.31M |
| December 09, 2024 | 48.75 | 48.7 | 48.7 | 48.95 | 47.4 | 4.54M |
| December 06, 2024 | 49.05 | 49.15 | 49.15 | 49.4 | 48.7 | 3.13M |
| December 05, 2024 | 48.8 | 49.15 | 49.15 | 49.15 | 48.4 | 3.25M |
| December 04, 2024 | 49.45 | 48.75 | 48.75 | 49.45 | 48.3 | 4.46M |
| December 03, 2024 | 48.8 | 49.7 | 49.7 | 49.7 | 48.7 | 3.16M |
| December 02, 2024 | 48.35 | 48.2 | 48.2 | 48.85 | 48.2 | 2.61M |
| November 29, 2024 | 48.35 | 48.4 | 48.4 | 48.5 | 47.7 | 4.8M |
| November 28, 2024 | 48.55 | 48.75 | 48.75 | 49.1 | 48.05 | 4.93M |
| November 27, 2024 | 50.2 | 48.6 | 48.6 | 50.3 | 48.1 | 6.02M |
| November 26, 2024 | 50.2 | 50.6 | 50.6 | 50.7 | 49.7 | 2.14M |
| November 25, 2024 | 49.15 | 50.3 | 50.3 | 50.3 | 48.7 | 4.06M |
| November 22, 2024 | 48.8 | 49.15 | 49.15 | 49.4 | 48.4 | 5.66M |
| November 21, 2024 | 48.2 | 49.2 | 49.2 | 49.2 | 46.85 | 12.81M |
| November 20, 2024 | 49.25 | 48 | 48 | 49.4 | 47.8 | 9.22M |
| November 19, 2024 | 48.5 | 49.25 | 49.25 | 49.25 | 48 | 9.26M |
| November 18, 2024 | 47.7 | 48.45 | 48.45 | 48.45 | 47.1 | 7.62M |
| November 15, 2024 | 48 | 47.6 | 47.6 | 48.3 | 47.6 | 3.94M |
| November 14, 2024 | 47.95 | 47.9 | 47.9 | 48.4 | 47.6 | 2.66M |
| November 13, 2024 | 48.2 | 48.3 | 48.3 | 48.55 | 47.9 | 3.49M |
| November 12, 2024 | 48.15 | 48.35 | 48.35 | 48.8 | 48.15 | 2.15M |
| November 11, 2024 | 48.3 | 48.8 | 48.8 | 48.8 | 48.05 | 2.49M |
| November 08, 2024 | 48.95 | 48.3 | 48.3 | 49.35 | 48.15 | 2.35M |
| November 07, 2024 | 48.65 | 48.95 | 48.95 | 49.7 | 48.5 | 2.41M |
| November 06, 2024 | 49 | 48.15 | 48.15 | 49 | 48.15 | 2.83M |
| November 05, 2024 | 49.8 | 49 | 49 | 50.2 | 48.95 | 2.72M |
| November 04, 2024 | 49.8 | 49.9 | 49.9 | 50.7 | 49.55 | 2.67M |
| November 01, 2024 | 49.05 | 49.5 | 49.5 | 50.5 | 49.05 | 3.73M |