49.60
-0.25(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 50.7 | 49.85 | 49.85 | 51 | 49.75 | 364,197 |
| October 16, 2025 | 50 | 50.9 | 50.9 | 51.3 | 50 | 343,617 |
| October 15, 2025 | 51.3 | 49.45 | 49.45 | 51.3 | 49.45 | 550,359 |
| October 14, 2025 | 50.8 | 50.5 | 50.5 | 53.4 | 50.4 | 661,593 |
| October 13, 2025 | 49.4 | 50.2 | 50.2 | 50.2 | 48.15 | 439,039 |
| October 09, 2025 | 51 | 51.3 | 51.3 | 51.9 | 51 | 214,498 |
| October 08, 2025 | 50.8 | 50.9 | 50.9 | 51.6 | 50.3 | 221,054 |
| October 07, 2025 | 51 | 50.8 | 50.8 | 51.8 | 50.5 | 288,898 |
| October 03, 2025 | 51.8 | 50.8 | 50.8 | 52.2 | 50.8 | 409,120 |
| October 02, 2025 | 51.9 | 51.8 | 51.8 | 52.2 | 51.4 | 235,818 |
| October 01, 2025 | 52.3 | 51.9 | 51.9 | 52.9 | 51.8 | 160,149 |
| September 30, 2025 | 51 | 52.3 | 52.3 | 52.3 | 50.8 | 235,872 |
| 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 |
