45.40
+0.05(+0.11%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 24, 2025 | 47.1 | 46.45 | 46.45 | 47.1 | 46.3 | 82,538 |
July 23, 2025 | 46.5 | 47 | 47 | 47.3 | 46.5 | 132,754 |
July 22, 2025 | 48.05 | 46.2 | 46.2 | 48.05 | 45 | 215,532 |
July 21, 2025 | 47.45 | 48.05 | 48.05 | 48.3 | 47.45 | 78,782 |
July 18, 2025 | 47.7 | 48 | 48 | 48 | 47 | 196,958 |
July 17, 2025 | 46.15 | 47.15 | 47.15 | 47.25 | 46.15 | 138,524 |
July 16, 2025 | 44.85 | 46.1 | 46.1 | 47.5 | 44.8 | 364,479 |
July 15, 2025 | 44.15 | 44.6 | 44.6 | 45.2 | 44.15 | 57,714 |
July 14, 2025 | 44.6 | 44.6 | 44.6 | 45 | 44.4 | 77,528 |
July 11, 2025 | 44.45 | 44.95 | 44.95 | 45.3 | 44.45 | 71,342 |
July 10, 2025 | 44.5 | 44.65 | 44.65 | 44.75 | 44.45 | 59,176 |
July 09, 2025 | 44.05 | 44.5 | 44.5 | 44.9 | 44 | 81,070 |
July 08, 2025 | 45.6 | 44.25 | 44.25 | 45.6 | 44.05 | 147,930 |
July 07, 2025 | 47.25 | 45.6 | 45.6 | 47.3 | 44.55 | 554,307 |
July 04, 2025 | 48.3 | 48.15 | 48.15 | 48.8 | 47.6 | 241,259 |
July 03, 2025 | 46.85 | 48.3 | 48.3 | 49 | 46.85 | 342,709 |
July 02, 2025 | 50.5 | 49.35 | 46.65 | 51.6 | 47.5 | 927,343 |
July 01, 2025 | 50.1 | 49.65 | 46.93 | 51.6 | 49.65 | 219,119 |
June 30, 2025 | 50.6 | 49.4 | 46.7 | 50.6 | 49.3 | 143,039 |
June 27, 2025 | 50.8 | 50.6 | 47.83 | 50.8 | 50.2 | 107,609 |
June 26, 2025 | 51.1 | 50.8 | 48.02 | 51.4 | 50.3 | 186,900 |
June 25, 2025 | 50.3 | 50.8 | 48.02 | 51.8 | 50.3 | 222,567 |
June 24, 2025 | 50 | 50.1 | 47.36 | 51 | 49.9 | 117,014 |
June 23, 2025 | 49.8 | 49.1 | 46.41 | 49.8 | 48.65 | 108,701 |
June 20, 2025 | 50.1 | 49.6 | 49.6 | 50.2 | 49.05 | 191,037 |
June 19, 2025 | 51.1 | 50.4 | 50.4 | 51.3 | 50.2 | 119,645 |
June 18, 2025 | 50.5 | 51.3 | 51.3 | 51.4 | 50.3 | 129,814 |
June 17, 2025 | 51.8 | 50.5 | 50.5 | 51.8 | 50.3 | 188,670 |