45.05
-0.85(-1.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 50.6 | 51.4 | 51.4 | 51.4 | 50.1 | 130,670 |
| June 13, 2025 | 51.8 | 50.6 | 50.6 | 51.8 | 50.5 | 353,111 |
| June 12, 2025 | 51.8 | 52.8 | 52.8 | 53.4 | 51.1 | 1.13M |
| June 11, 2025 | 52.3 | 51.4 | 51.4 | 52.4 | 50.1 | 565,889 |
| June 10, 2025 | 51.8 | 51.2 | 51.2 | 52.7 | 51.2 | 952,246 |
| June 09, 2025 | 50.5 | 52.7 | 52.7 | 53.5 | 49.8 | 5.01M |
| June 06, 2025 | 45.55 | 48.7 | 48.7 | 48.7 | 45.55 | 1.34M |
| June 05, 2025 | 44 | 44.3 | 44.3 | 44.45 | 44 | 31,421 |
| June 04, 2025 | 44.5 | 44.25 | 44.25 | 44.65 | 44.25 | 63,768 |
| June 03, 2025 | 44.1 | 44 | 44 | 44.1 | 43.4 | 31,351 |
| June 02, 2025 | 44 | 44.1 | 44.1 | 44.7 | 43.3 | 85,492 |
| May 29, 2025 | 43.05 | 44.8 | 44.8 | 44.95 | 43.05 | 114,519 |
| May 28, 2025 | 44.95 | 43.95 | 43.95 | 44.95 | 43.85 | 66,096 |
| May 27, 2025 | 44.7 | 44.2 | 44.2 | 44.95 | 44 | 125,749 |
| May 26, 2025 | 45.25 | 45 | 45 | 45.5 | 44.5 | 84,317 |
