43.30
+0.8(+1.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 44.05 | 42.5 | 42.5 | 44.05 | 42.5 | 335,620 |
| September 25, 2025 | 43.8 | 43.75 | 43.75 | 44.5 | 43.5 | 255,507 |
| September 24, 2025 | 44.5 | 43.75 | 43.75 | 44.5 | 43.5 | 173,724 |
| September 23, 2025 | 44.2 | 43.9 | 43.9 | 44.35 | 43.9 | 263,632 |
| September 22, 2025 | 44.4 | 44.05 | 44.05 | 44.4 | 44 | 189,025 |
| September 19, 2025 | 44 | 44.15 | 44.15 | 44.55 | 44 | 143,073 |
| September 18, 2025 | 44.35 | 44 | 44 | 44.9 | 43.85 | 393,482 |
| September 17, 2025 | 44.35 | 43.85 | 43.85 | 44.85 | 43.8 | 277,051 |
| September 16, 2025 | 43.8 | 44.35 | 44.35 | 44.4 | 43.6 | 237,080 |
| September 15, 2025 | 44.55 | 44 | 44 | 44.95 | 43.9 | 287,787 |
| September 12, 2025 | 44.5 | 44.55 | 44.55 | 45.1 | 44.4 | 292,860 |
| September 11, 2025 | 46.4 | 44.5 | 44.5 | 46.45 | 44.2 | 797,100 |
| September 10, 2025 | 47.25 | 46.3 | 46.3 | 47.3 | 45.85 | 559,728 |
| September 09, 2025 | 48.5 | 47.1 | 47.1 | 48.5 | 47.05 | 456,033 |
| September 08, 2025 | 48.05 | 48.05 | 48.05 | 48.4 | 47.75 | 429,168 |
| September 05, 2025 | 48.75 | 48.05 | 48.05 | 48.85 | 48 | 619,956 |
| September 04, 2025 | 50.1 | 48.4 | 48.4 | 50.1 | 48.4 | 676,370 |
| September 03, 2025 | 49 | 49.6 | 49.6 | 50 | 48.65 | 802,993 |
| September 02, 2025 | 50.5 | 49 | 49 | 50.7 | 48.55 | 1.19M |
| September 01, 2025 | 55.2 | 50.7 | 50.7 | 55.2 | 50.5 | 5.71M |
| August 29, 2025 | 48.55 | 52.9 | 52.9 | 52.9 | 48.55 | 3.17M |
| August 28, 2025 | 48.5 | 48.1 | 48.1 | 49 | 48 | 738,209 |
| August 27, 2025 | 52 | 51.7 | 48.4 | 52.3 | 51.5 | 895,331 |
| August 26, 2025 | 51.1 | 51.4 | 48.12 | 52.2 | 50.8 | 622,344 |
| August 25, 2025 | 50.1 | 50.4 | 47.18 | 50.9 | 49.6 | 358,254 |
| August 22, 2025 | 50.3 | 49.5 | 49.5 | 50.3 | 49.45 | 247,178 |
| August 21, 2025 | 49.5 | 50.3 | 50.3 | 50.4 | 49.5 | 173,620 |
| August 20, 2025 | 50.9 | 49.4 | 49.4 | 50.9 | 49.4 | 506,035 |
| August 19, 2025 | 51.8 | 50.9 | 50.9 | 51.8 | 50.8 | 225,371 |
| August 18, 2025 | 51.4 | 51.6 | 51.6 | 52.1 | 51.1 | 343,763 |
| August 15, 2025 | 52 | 51.4 | 51.4 | 52 | 51.2 | 268,502 |
| August 14, 2025 | 51 | 51.5 | 51.5 | 52.1 | 50.5 | 738,425 |
| August 13, 2025 | 50.8 | 50.9 | 50.9 | 51.6 | 50 | 552,364 |
| August 12, 2025 | 49.35 | 50 | 50 | 51.3 | 49 | 530,246 |
| August 11, 2025 | 49.45 | 48.85 | 48.85 | 49.45 | 48.6 | 279,394 |
| August 08, 2025 | 49.1 | 49.3 | 49.3 | 49.45 | 48.5 | 352,696 |
| August 07, 2025 | 50.8 | 49.3 | 49.3 | 50.8 | 49.2 | 493,453 |
| August 06, 2025 | 51.3 | 51 | 51 | 51.4 | 50.8 | 209,530 |
| August 05, 2025 | 51.2 | 50.9 | 50.9 | 51.4 | 50.8 | 305,219 |
| August 04, 2025 | 50.2 | 50.7 | 50.7 | 50.9 | 49.65 | 231,576 |
| August 01, 2025 | 48.8 | 49.9 | 49.9 | 50 | 47.6 | 172,260 |
| July 31, 2025 | 49.35 | 49.1 | 49.1 | 49.4 | 49 | 100,883 |
| July 30, 2025 | 49.4 | 49.3 | 49.3 | 49.45 | 49.05 | 83,738 |
| July 29, 2025 | 49.75 | 49.35 | 49.35 | 50.2 | 49.3 | 171,623 |
| July 28, 2025 | 49.9 | 49.75 | 49.75 | 50.3 | 49.5 | 138,834 |
| July 25, 2025 | 50.1 | 49.85 | 49.85 | 50.2 | 49.7 | 91,614 |
| July 24, 2025 | 50.7 | 50.2 | 50.2 | 50.7 | 49.6 | 138,184 |
| July 23, 2025 | 49.5 | 49.95 | 49.95 | 50.2 | 49.15 | 154,052 |
| July 22, 2025 | 49.85 | 48.7 | 48.7 | 50.2 | 48.6 | 189,060 |
| July 21, 2025 | 49.8 | 49.85 | 49.85 | 50.1 | 49.55 | 141,114 |
| July 18, 2025 | 50.3 | 49.6 | 49.6 | 50.3 | 49.5 | 147,250 |
| July 17, 2025 | 49.4 | 49.7 | 49.7 | 49.95 | 49.1 | 201,523 |
| July 16, 2025 | 48.7 | 48.9 | 48.9 | 49.35 | 48.7 | 180,055 |
| July 15, 2025 | 48.4 | 48.7 | 48.7 | 48.75 | 47.9 | 95,623 |
| July 14, 2025 | 48.7 | 48.1 | 48.1 | 48.8 | 48.1 | 128,253 |
| July 11, 2025 | 48.05 | 48.5 | 48.5 | 48.95 | 48.05 | 290,383 |
| July 10, 2025 | 48.05 | 48.05 | 48.05 | 48.55 | 47.85 | 238,549 |
| July 09, 2025 | 47.8 | 48.1 | 48.1 | 48.65 | 47.8 | 226,386 |
| July 08, 2025 | 48.7 | 48 | 48 | 48.7 | 47.65 | 409,008 |
| July 07, 2025 | 50 | 48.75 | 48.75 | 50 | 48.45 | 520,759 |