47.55
+0.35(+0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 47.55 | 47.55 | 47.55 | 48.9 | 46.05 | 15.87M |
| August 18, 2025 | 47.95 | 47.2 | 47.2 | 49.8 | 46.85 | 24.8M |
| August 15, 2025 | 45.5 | 46.7 | 46.7 | 47.55 | 44.6 | 22.72M |
| August 14, 2025 | 45.6 | 44.9 | 44.9 | 45.9 | 44.6 | 15.12M |
| August 13, 2025 | 44.35 | 44.6 | 44.6 | 45.8 | 43.4 | 23.21M |
| August 12, 2025 | 44.55 | 44 | 44 | 44.55 | 43.5 | 10.07M |
| August 11, 2025 | 42.2 | 44.1 | 44.1 | 44.25 | 42.15 | 16.17M |
| August 08, 2025 | 41.5 | 42.4 | 42.4 | 43.15 | 41.1 | 12.81M |
| August 07, 2025 | 43.6 | 41.2 | 41.2 | 43.9 | 41.15 | 18.3M |
| August 06, 2025 | 45.95 | 43.6 | 43.6 | 46.15 | 43.35 | 49.24M |
| August 05, 2025 | 41.7 | 45.35 | 45.35 | 45.35 | 41.5 | 33.79M |
| August 04, 2025 | 40.5 | 41.25 | 41.25 | 41.5 | 39.95 | 5.21M |
| August 01, 2025 | 39.55 | 40.6 | 40.6 | 41.2 | 38.65 | 4.98M |
| July 31, 2025 | 41.55 | 40.5 | 40.5 | 41.55 | 39.85 | 7.28M |
| July 30, 2025 | 39.75 | 40.4 | 40.4 | 40.55 | 39.2 | 3.2M |
| July 29, 2025 | 39.8 | 39.8 | 39.8 | 40.2 | 39.25 | 1.57M |
| July 28, 2025 | 39.65 | 39.8 | 39.8 | 40 | 39.3 | 1.52M |
| July 25, 2025 | 40.6 | 39.35 | 39.35 | 40.6 | 39.35 | 2.64M |
| July 24, 2025 | 40.5 | 40.5 | 40.5 | 40.8 | 39.5 | 4.26M |
| July 23, 2025 | 38.8 | 39.85 | 39.85 | 40.1 | 38.75 | 4.01M |
| July 22, 2025 | 40.45 | 38.45 | 38.45 | 40.55 | 38.2 | 3.71M |
| July 21, 2025 | 40.3 | 40.3 | 40.3 | 41.1 | 40.1 | 5.61M |
| July 18, 2025 | 39.6 | 39.7 | 39.7 | 40.4 | 39.5 | 3.16M |
| July 17, 2025 | 38.7 | 39.5 | 39.5 | 39.6 | 38.6 | 3.07M |
| July 16, 2025 | 38.25 | 38.35 | 38.35 | 38.8 | 38.2 | 1.27M |
| July 15, 2025 | 38 | 38.25 | 38.25 | 38.4 | 37.9 | 1.43M |
| July 14, 2025 | 38.8 | 38 | 38 | 38.9 | 38 | 1.93M |
| July 11, 2025 | 38.75 | 38.95 | 38.95 | 39.5 | 38.5 | 2.66M |
| July 10, 2025 | 38.25 | 39 | 39 | 39.45 | 38.05 | 4.8M |
| July 09, 2025 | 37.8 | 38 | 38 | 38.15 | 37.5 | 1M |
| July 08, 2025 | 38.1 | 37.75 | 37.75 | 38.15 | 37.25 | 1.91M |
| July 07, 2025 | 38.5 | 38.25 | 38.25 | 38.5 | 37.6 | 1.4M |
| July 04, 2025 | 40.7 | 38.45 | 38.45 | 40.9 | 38.35 | 4.57M |
| July 03, 2025 | 40.9 | 40.3 | 40.3 | 40.9 | 40.2 | 3.18M |
| July 02, 2025 | 39.45 | 40 | 40 | 40 | 39.45 | 1.34M |
| July 01, 2025 | 39.7 | 39.35 | 39.35 | 39.95 | 39.3 | 1.2M |
| June 30, 2025 | 40.15 | 39.35 | 39.35 | 40.45 | 39.3 | 1.47M |
| June 27, 2025 | 40.7 | 39.95 | 39.95 | 40.7 | 39.85 | 1.53M |
| June 26, 2025 | 40.05 | 40.1 | 40.1 | 41 | 40.05 | 3.08M |
| June 25, 2025 | 40.3 | 39.85 | 39.85 | 40.65 | 39.8 | 1.8M |
| June 24, 2025 | 39.35 | 40.15 | 40.15 | 40.45 | 39.35 | 3.68M |
| June 23, 2025 | 38 | 38.7 | 38.7 | 38.8 | 37.5 | 1.91M |
| June 20, 2025 | 38.85 | 38.75 | 38.75 | 39.5 | 38.1 | 2.47M |
| June 19, 2025 | 39.8 | 38.85 | 38.85 | 40 | 38.7 | 2.67M |
| June 18, 2025 | 39.95 | 39.8 | 39.8 | 40.2 | 39.6 | 2.06M |
| June 17, 2025 | 40 | 39.8 | 39.8 | 40.35 | 39.6 | 2.58M |
| June 16, 2025 | 39.3 | 39.7 | 39.7 | 39.7 | 38.85 | 1.92M |
| June 13, 2025 | 41 | 39.3 | 39.3 | 41 | 39.3 | 6.4M |
| June 12, 2025 | 41.5 | 41.1 | 41.1 | 42.15 | 41 | 9.42M |
| June 11, 2025 | 41.1 | 41.1 | 41.1 | 41.9 | 40.35 | 13.51M |
| June 10, 2025 | 39.25 | 39.75 | 39.75 | 40.2 | 39.25 | 3.74M |
| June 09, 2025 | 39.4 | 38.9 | 38.9 | 39.5 | 38.55 | 1.93M |
| June 06, 2025 | 39.8 | 39.15 | 39.15 | 39.95 | 39.15 | 1.94M |
| June 05, 2025 | 40.65 | 39.75 | 39.75 | 41.1 | 39.7 | 4.18M |
| June 04, 2025 | 39.3 | 40.65 | 40.65 | 40.65 | 39.3 | 5.22M |
| June 03, 2025 | 39.8 | 38.6 | 38.6 | 40 | 38.5 | 3.78M |
| June 02, 2025 | 40.15 | 39.4 | 39.4 | 40.15 | 39 | 3.39M |
| May 29, 2025 | 41.2 | 40.35 | 40.35 | 41.25 | 40.2 | 3.29M |
| May 28, 2025 | 41.45 | 40.75 | 40.75 | 41.95 | 40.6 | 8.52M |
| May 27, 2025 | 40.85 | 40.9 | 40.9 | 41.85 | 40.75 | 11.41M |