51.00
-2.2(-4.14%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.2 | 51 | 51 | 53.2 | 50.9 | 722,104 |
September 25, 2025 | 53.4 | 53.2 | 53.2 | 54.2 | 52.7 | 393,842 |
September 24, 2025 | 53.5 | 53.3 | 53.3 | 54.9 | 53 | 649,582 |
September 23, 2025 | 55.3 | 53.7 | 53.7 | 55.4 | 53.2 | 1.16M |
September 22, 2025 | 53.8 | 54.9 | 54.9 | 55.1 | 52.9 | 1.63M |
September 19, 2025 | 51.9 | 54.3 | 54.3 | 54.3 | 51.3 | 1.95M |
September 18, 2025 | 52 | 51.6 | 51.6 | 52.6 | 51.5 | 419,162 |
September 17, 2025 | 50.8 | 51.5 | 51.5 | 51.9 | 50.8 | 614,000 |
September 16, 2025 | 50.3 | 50.8 | 50.8 | 51.2 | 49.8 | 587,167 |
September 15, 2025 | 51.1 | 50.3 | 50.3 | 51.1 | 50 | 185,517 |
September 12, 2025 | 50.8 | 50.3 | 50.3 | 51.3 | 50.1 | 363,210 |
September 11, 2025 | 51.3 | 50.2 | 50.2 | 51.4 | 49.75 | 358,752 |
September 10, 2025 | 51.8 | 51.2 | 51.2 | 52.2 | 51.1 | 210,965 |
September 09, 2025 | 52.1 | 51.8 | 51.8 | 52.2 | 51.5 | 128,303 |
September 08, 2025 | 51.8 | 52.2 | 52.2 | 52.6 | 51.8 | 200,990 |
September 05, 2025 | 51.9 | 51.8 | 51.8 | 52.2 | 51.1 | 141,215 |
September 04, 2025 | 50.6 | 51.5 | 51.5 | 52.2 | 50.6 | 338,041 |
September 03, 2025 | 49.7 | 50.3 | 50.3 | 50.6 | 49.6 | 171,592 |
September 02, 2025 | 51 | 49.75 | 49.75 | 51.2 | 49.55 | 437,061 |
September 01, 2025 | 52.4 | 50.7 | 50.7 | 52.4 | 50.5 | 380,670 |
August 29, 2025 | 53.8 | 52.4 | 52.4 | 54 | 52.3 | 290,669 |
August 28, 2025 | 52.5 | 53.5 | 53.5 | 53.6 | 52 | 404,460 |
August 27, 2025 | 52.7 | 52.5 | 52.5 | 53.4 | 52.5 | 323,689 |
August 26, 2025 | 51.3 | 52.6 | 52.6 | 53.2 | 50.8 | 423,891 |
August 25, 2025 | 50.8 | 51.3 | 51.3 | 52 | 50.8 | 265,584 |
August 22, 2025 | 50.4 | 50.4 | 50.4 | 51 | 50.1 | 228,332 |
August 21, 2025 | 50.1 | 50.4 | 50.4 | 51.1 | 50.1 | 195,652 |
August 20, 2025 | 51.4 | 50.1 | 50.1 | 51.5 | 49.85 | 480,028 |
August 19, 2025 | 52.9 | 51.8 | 51.8 | 53 | 51.8 | 274,377 |
August 18, 2025 | 53.4 | 53.1 | 53.1 | 53.9 | 53 | 437,195 |
August 15, 2025 | 53.8 | 53.6 | 53.6 | 53.8 | 52.8 | 242,720 |
August 14, 2025 | 52.8 | 53.5 | 53.5 | 54 | 52.8 | 338,763 |
August 13, 2025 | 52.8 | 52.8 | 52.8 | 54 | 52.2 | 374,433 |
August 12, 2025 | 52 | 52.3 | 52.3 | 52.6 | 51.8 | 377,496 |
August 11, 2025 | 52 | 52 | 52 | 52 | 50.9 | 207,040 |
August 08, 2025 | 52.1 | 52 | 52 | 52.6 | 51.6 | 246,771 |
August 07, 2025 | 53.1 | 52.3 | 52.3 | 53.1 | 52 | 245,573 |
August 06, 2025 | 53.5 | 52.4 | 52.4 | 53.6 | 52.4 | 163,702 |
August 05, 2025 | 53.4 | 53.1 | 53.1 | 53.6 | 52.2 | 453,376 |
August 04, 2025 | 52.1 | 52.9 | 52.9 | 52.9 | 51 | 322,765 |
August 01, 2025 | 50.5 | 52.1 | 52.1 | 52.2 | 50.3 | 267,192 |
July 31, 2025 | 51.6 | 51.2 | 51.2 | 51.6 | 50.9 | 266,037 |
July 30, 2025 | 51.8 | 51.6 | 51.6 | 52.2 | 51.2 | 221,581 |
July 29, 2025 | 51.8 | 51.8 | 51.8 | 52.6 | 51 | 847,259 |
July 28, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 50.8 | 164,258 |
July 25, 2025 | 51.4 | 51.2 | 51.2 | 51.4 | 51.1 | 118,350 |
July 24, 2025 | 51.2 | 51.7 | 51.7 | 51.8 | 50.7 | 202,013 |
July 23, 2025 | 50.2 | 51.1 | 51.1 | 51.1 | 50 | 219,879 |
July 22, 2025 | 51.3 | 49.7 | 49.7 | 51.3 | 49.4 | 244,846 |
July 21, 2025 | 51.2 | 51.3 | 51.3 | 51.8 | 51.1 | 191,927 |
July 18, 2025 | 51.4 | 51.2 | 51.2 | 51.5 | 50.8 | 190,189 |
July 17, 2025 | 50.3 | 50.8 | 50.8 | 51.5 | 50.3 | 192,416 |
July 16, 2025 | 49.7 | 50.3 | 50.3 | 50.8 | 49.6 | 188,422 |
July 15, 2025 | 49.8 | 50.1 | 50.1 | 50.5 | 49.8 | 163,825 |
July 14, 2025 | 50.7 | 49.8 | 49.8 | 50.7 | 49.8 | 195,834 |
July 11, 2025 | 48.7 | 50.7 | 50.7 | 51 | 48.7 | 490,344 |
July 10, 2025 | 48.9 | 48.2 | 48.2 | 49.1 | 48.2 | 226,811 |
July 09, 2025 | 48.65 | 49.2 | 49.2 | 49.3 | 48.6 | 108,852 |
July 08, 2025 | 48.75 | 48.65 | 48.65 | 48.95 | 48 | 227,729 |
July 07, 2025 | 50 | 48.75 | 48.75 | 50 | 48.65 | 245,791 |