50.10
+0.35(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 48.3 | 50.1 | 50.1 | 50.3 | 47.9 | 2.52M |
| May 08, 2025 | 49.6 | 49.75 | 49.75 | 50.1 | 49.55 | 1.6M |
| May 07, 2025 | 49.6 | 49.65 | 49.65 | 50.4 | 49.35 | 1.68M |
| May 06, 2025 | 48 | 49.95 | 49.95 | 49.95 | 48 | 3.78M |
| May 05, 2025 | 48.7 | 48.05 | 48.05 | 48.7 | 47.9 | 1.38M |
| May 02, 2025 | 48.3 | 48.55 | 48.55 | 48.75 | 48.15 | 1.45M |
| May 01, 2025 | 48.4 | 48.2 | 48.2 | 48.7 | 48.2 | 1.22M |
| April 30, 2025 | 48.4 | 48.2 | 48.2 | 48.7 | 48.2 | 1.22M |
| April 29, 2025 | 48.3 | 48.4 | 48.4 | 48.5 | 48.1 | 2.19M |
| April 28, 2025 | 48.7 | 48.65 | 48.65 | 48.7 | 48.05 | 1.62M |
| April 25, 2025 | 47.9 | 48.55 | 48.55 | 48.55 | 47.7 | 3.07M |
| April 24, 2025 | 47.2 | 47.35 | 47.35 | 47.75 | 47.15 | 3.15M |
| April 23, 2025 | 46.8 | 46.95 | 46.95 | 47.3 | 46.35 | 4.36M |
| April 22, 2025 | 46.9 | 46.3 | 46.3 | 47.05 | 46.3 | 4.82M |
| April 21, 2025 | 47.4 | 46.9 | 46.9 | 47.7 | 46.9 | 3.63M |
| April 18, 2025 | 47.5 | 47.35 | 47.35 | 47.9 | 47.35 | 4.46M |
| April 17, 2025 | 47.45 | 47.6 | 47.6 | 47.8 | 47.2 | 2.19M |
| April 16, 2025 | 47.7 | 47.6 | 47.6 | 47.9 | 47.4 | 2.42M |
| April 15, 2025 | 48.1 | 48 | 48 | 48.4 | 47.65 | 1.11M |
| April 14, 2025 | 48.2 | 47.6 | 47.6 | 48.5 | 47.6 | 2.27M |
| April 11, 2025 | 48.05 | 48.2 | 48.2 | 48.8 | 47.65 | 2.23M |
| April 10, 2025 | 47.5 | 48.85 | 48.85 | 48.95 | 47.35 | 2.45M |
| April 09, 2025 | 45.5 | 44.6 | 44.6 | 47.2 | 44.6 | 3.67M |
| April 08, 2025 | 44.95 | 46.25 | 46.25 | 49 | 44.95 | 2.88M |
| April 07, 2025 | 44.95 | 44.95 | 44.95 | 46.15 | 44.95 | 3.86M |
| April 02, 2025 | 49.55 | 49.9 | 49.9 | 49.9 | 49.55 | 1.03M |
| April 01, 2025 | 49.1 | 49.4 | 49.4 | 49.65 | 49.1 | 1.58M |
| March 31, 2025 | 49.4 | 49 | 49 | 49.5 | 49 | 3.26M |
| March 28, 2025 | 49.7 | 49.6 | 49.6 | 49.85 | 49.45 | 2.4M |
| March 27, 2025 | 49.95 | 49.55 | 49.55 | 50 | 49.55 | 2.4M |
| March 26, 2025 | 49.85 | 49.85 | 49.85 | 50.2 | 49.8 | 1.43M |
| March 25, 2025 | 50.2 | 49.5 | 49.5 | 50.4 | 49.5 | 2.62M |
| March 24, 2025 | 50 | 50 | 50 | 50.8 | 49.9 | 2.43M |
| March 21, 2025 | 49.75 | 49.5 | 49.5 | 50 | 49.45 | 1.96M |
| March 20, 2025 | 49.3 | 49.75 | 49.75 | 49.85 | 49.3 | 1.78M |
| March 19, 2025 | 49.8 | 49.1 | 49.1 | 49.85 | 49.1 | 1.79M |
| March 18, 2025 | 49.7 | 49.65 | 49.65 | 50.2 | 49.55 | 2.25M |
| March 17, 2025 | 49.85 | 49.55 | 49.55 | 49.95 | 49.45 | 1.77M |
| March 14, 2025 | 49.7 | 49.25 | 49.25 | 49.95 | 49.25 | 2.09M |
| March 13, 2025 | 49.7 | 49.25 | 49.25 | 49.95 | 49.25 | 2.09M |
| March 12, 2025 | 49.45 | 49.7 | 49.7 | 50 | 49.45 | 2.04M |
| March 11, 2025 | 49.7 | 49.45 | 49.45 | 49.95 | 49.2 | 2.39M |
| March 10, 2025 | 50 | 49.9 | 49.9 | 50.3 | 49.9 | 1.09M |
| March 07, 2025 | 50.2 | 49.9 | 49.9 | 50.4 | 49.75 | 3.36M |
| March 06, 2025 | 50.6 | 50.2 | 50.2 | 50.7 | 50.2 | 1.01M |
| March 05, 2025 | 50.3 | 50.2 | 50.2 | 50.6 | 50.2 | 1.31M |
| March 04, 2025 | 50.5 | 50.8 | 50.8 | 50.9 | 50.4 | 3.26M |
| March 03, 2025 | 50.7 | 50.7 | 50.7 | 50.8 | 50.3 | 3.65M |
| February 27, 2025 | 50.5 | 50.7 | 50.7 | 50.7 | 50.4 | 2.08M |
| February 26, 2025 | 50.4 | 50.5 | 50.5 | 50.8 | 50.3 | 2.08M |
| February 25, 2025 | 50.5 | 50.3 | 50.3 | 50.7 | 50.3 | 1.93M |
| February 24, 2025 | 50.8 | 50.6 | 50.6 | 50.9 | 50.6 | 1.09M |
| February 21, 2025 | 51 | 51.1 | 51.1 | 51.1 | 50.7 | 1.22M |
| February 20, 2025 | 51 | 51 | 51 | 51 | 50.8 | 1.85M |
| February 19, 2025 | 51 | 51.1 | 51.1 | 51.5 | 50.8 | 1.85M |
| February 18, 2025 | 51 | 50.9 | 50.9 | 51.2 | 50.8 | 1.63M |
| February 17, 2025 | 51 | 50.9 | 50.9 | 51.1 | 50.7 | 2.56M |
| February 14, 2025 | 50.7 | 50.8 | 50.8 | 51.2 | 50.6 | 1.96M |
| February 13, 2025 | 50.6 | 50.6 | 50.6 | 51 | 50.5 | 1.55M |
| February 12, 2025 | 50.5 | 50.4 | 50.4 | 50.8 | 50.3 | 1.82M |