48.50
-0.3(-0.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 48.95 | 48.5 | 48.5 | 49.8 | 48.5 | 261,426 |
| October 20, 2025 | 49.15 | 48.8 | 48.8 | 49.15 | 48.3 | 263,386 |
| October 17, 2025 | 48.2 | 48.55 | 48.55 | 49.4 | 48.15 | 274,093 |
| October 16, 2025 | 48 | 48.25 | 48.25 | 48.55 | 47.85 | 354,017 |
| October 15, 2025 | 46.15 | 47.7 | 47.7 | 47.75 | 46.15 | 258,190 |
| October 14, 2025 | 48 | 46.1 | 46.1 | 48.3 | 46.1 | 421,608 |
| October 13, 2025 | 46.5 | 47.4 | 47.4 | 47.45 | 46.05 | 322,594 |
| October 09, 2025 | 49.6 | 48.4 | 48.4 | 49.6 | 48.1 | 1.97M |
| October 08, 2025 | 45.45 | 47.9 | 47.9 | 47.9 | 45.35 | 1.14M |
| October 07, 2025 | 43.6 | 43.55 | 43.55 | 43.7 | 43.1 | 171,633 |
| October 03, 2025 | 43.45 | 43.35 | 43.35 | 43.5 | 43.15 | 143,084 |
| October 02, 2025 | 43.8 | 43.65 | 43.65 | 44.3 | 43.6 | 114,964 |
| October 01, 2025 | 44.2 | 43.9 | 43.9 | 44.2 | 43.7 | 131,762 |
| September 30, 2025 | 44.4 | 44.5 | 44.5 | 45.2 | 44.1 | 53,671 |
| September 26, 2025 | 44.8 | 44.4 | 44.4 | 44.8 | 44 | 189,941 |
| September 25, 2025 | 44.1 | 44.8 | 44.8 | 45.3 | 44.1 | 178,519 |
| September 24, 2025 | 44.2 | 44.1 | 44.1 | 44.4 | 43.4 | 91,402 |
| September 23, 2025 | 44.15 | 43.9 | 43.9 | 44.2 | 43.7 | 116,118 |
| September 22, 2025 | 44.4 | 44.15 | 44.15 | 44.4 | 44 | 129,136 |
| September 19, 2025 | 44 | 44.25 | 44.25 | 44.7 | 43.95 | 120,626 |
| September 18, 2025 | 43.65 | 43.9 | 43.9 | 44.3 | 43.5 | 153,041 |
| September 17, 2025 | 43.8 | 43.35 | 43.35 | 43.9 | 43.2 | 179,920 |
| September 16, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.3 | 85,578 |
| September 15, 2025 | 44 | 43.5 | 43.5 | 44 | 43.2 | 102,543 |
| September 12, 2025 | 43.5 | 43.5 | 43.5 | 43.8 | 43.1 | 271,803 |
| September 11, 2025 | 44.8 | 43.3 | 43.3 | 45.4 | 43.2 | 500,766 |
| September 10, 2025 | 45.05 | 44.9 | 44.9 | 45.25 | 44.85 | 118,275 |
| September 09, 2025 | 45.4 | 45.35 | 45.35 | 45.4 | 44.9 | 112,522 |
| September 08, 2025 | 45.4 | 45.4 | 45.4 | 45.9 | 45 | 143,723 |
| September 05, 2025 | 45.1 | 45.4 | 45.4 | 45.75 | 45.1 | 188,552 |
| September 04, 2025 | 46.5 | 45.7 | 45.7 | 48.1 | 45 | 573,067 |
| September 03, 2025 | 45.25 | 45.2 | 45.2 | 45.7 | 45 | 126,479 |
| September 02, 2025 | 46.2 | 45.25 | 45.25 | 46.2 | 45 | 130,753 |
| September 01, 2025 | 47.4 | 45.8 | 45.8 | 47.4 | 45.5 | 157,169 |
| August 29, 2025 | 47.8 | 47.35 | 47.35 | 47.8 | 46.8 | 286,300 |
| August 28, 2025 | 46.7 | 47.25 | 47.25 | 47.55 | 46.15 | 485,048 |
| August 27, 2025 | 45.5 | 46.5 | 46.5 | 46.95 | 45.5 | 353,418 |
| August 26, 2025 | 44.75 | 45.4 | 45.4 | 45.7 | 44.75 | 166,876 |
| August 25, 2025 | 44.9 | 44.85 | 44.85 | 45.3 | 44.55 | 59,957 |
| August 22, 2025 | 44 | 44.4 | 44.4 | 44.6 | 44 | 51,652 |
| August 21, 2025 | 44.2 | 44.4 | 44.4 | 44.7 | 44.1 | 76,018 |
| August 20, 2025 | 45 | 43.7 | 43.7 | 45 | 43.7 | 204,308 |
| August 19, 2025 | 46 | 44.9 | 44.9 | 46 | 44.85 | 145,270 |
| August 18, 2025 | 45.65 | 45.9 | 45.9 | 46.05 | 45.5 | 87,304 |
| August 15, 2025 | 46.95 | 46 | 46 | 46.95 | 45.7 | 80,124 |
| August 14, 2025 | 46.1 | 46.1 | 46.1 | 46.95 | 46.05 | 239,334 |
| August 13, 2025 | 45.1 | 45.45 | 45.45 | 46.7 | 45.1 | 274,031 |
| August 12, 2025 | 44.2 | 44.9 | 44.9 | 45.2 | 43.85 | 79,656 |
| August 11, 2025 | 43.5 | 43.8 | 43.8 | 44.5 | 42.9 | 347,735 |
| August 08, 2025 | 44.45 | 44.6 | 44.6 | 44.9 | 44.25 | 100,574 |
| August 07, 2025 | 45.7 | 44.55 | 44.55 | 46.05 | 44.4 | 251,291 |
| August 06, 2025 | 46.1 | 45.7 | 45.7 | 46.45 | 45.7 | 104,378 |
| August 05, 2025 | 44.95 | 46.05 | 46.05 | 47.8 | 44.95 | 199,832 |
| August 04, 2025 | 44 | 44.8 | 44.8 | 44.8 | 43.8 | 69,337 |
| August 01, 2025 | 44.5 | 44.8 | 44.8 | 45 | 43.4 | 161,547 |
| July 31, 2025 | 44.7 | 44.9 | 44.9 | 44.9 | 44.35 | 68,757 |
| July 30, 2025 | 45.05 | 44.9 | 44.9 | 45.15 | 44.85 | 113,122 |
| July 29, 2025 | 45.95 | 45.05 | 45.05 | 45.95 | 44.55 | 73,901 |
| July 28, 2025 | 45.1 | 45.75 | 45.75 | 45.9 | 45.1 | 81,183 |
| July 25, 2025 | 46.45 | 45.65 | 45.65 | 46.45 | 45.4 | 116,272 |