49.40
+0.4(+0.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49.5 | 49 | 49 | 49.7 | 48.8 | 152,568 |
| October 16, 2025 | 49.75 | 49.5 | 49.5 | 51.2 | 48.7 | 326,870 |
| October 15, 2025 | 49.45 | 48.6 | 48.6 | 49.45 | 48 | 164,731 |
| October 14, 2025 | 49.7 | 48.4 | 48.4 | 50.3 | 48.25 | 323,632 |
| October 13, 2025 | 46.8 | 48.85 | 48.85 | 49.2 | 46.55 | 324,935 |
| October 09, 2025 | 51.9 | 50.8 | 50.8 | 52.3 | 50.8 | 330,998 |
| October 08, 2025 | 52.2 | 51.8 | 51.8 | 52.3 | 50.6 | 186,635 |
| October 07, 2025 | 51.6 | 51.9 | 51.9 | 53.2 | 51.2 | 293,187 |
| October 03, 2025 | 52.1 | 51.2 | 51.2 | 52.1 | 51.1 | 245,576 |
| October 02, 2025 | 52.9 | 52.1 | 52.1 | 53.1 | 51.7 | 292,389 |
| October 01, 2025 | 53.4 | 51.8 | 51.8 | 53.4 | 51.8 | 407,237 |
| September 30, 2025 | 52.5 | 52.8 | 52.8 | 53 | 51.7 | 285,931 |
| September 29, 2025 | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | 0 |
| September 26, 2025 | 53.7 | 52.3 | 52.3 | 53.7 | 51.4 | 824,437 |
| September 25, 2025 | 56.3 | 54.2 | 54.2 | 57.4 | 54.2 | 2.38M |
| September 24, 2025 | 52.1 | 56.1 | 56.1 | 56.1 | 51.4 | 2.69M |
| September 23, 2025 | 52 | 51 | 51 | 52.9 | 50.5 | 615,970 |
| September 22, 2025 | 52.3 | 51.8 | 51.8 | 52.6 | 50.8 | 615,730 |
| September 19, 2025 | 54.9 | 52.4 | 52.4 | 55.2 | 51.6 | 1.69M |
| September 18, 2025 | 56.2 | 55.1 | 55.1 | 59.3 | 55.1 | 3.38M |
| September 17, 2025 | 53 | 56.2 | 56.2 | 56.9 | 52.7 | 3.31M |
| September 16, 2025 | 54.1 | 52.8 | 52.8 | 54.1 | 52.5 | 2.39M |
| September 15, 2025 | 50.4 | 54.7 | 54.7 | 54.7 | 50.4 | 4.42M |
| September 12, 2025 | 46.8 | 49.75 | 49.75 | 50.7 | 46.8 | 1.24M |
| September 11, 2025 | 48.4 | 46.8 | 46.8 | 48.4 | 46.5 | 412,972 |
| September 10, 2025 | 50 | 48.35 | 48.35 | 50.3 | 47.85 | 475,836 |
| September 09, 2025 | 51 | 49.35 | 49.35 | 51 | 48.85 | 695,319 |
| September 08, 2025 | 48 | 50.7 | 50.7 | 51.5 | 48 | 1.41M |
| September 05, 2025 | 47.45 | 47.6 | 47.6 | 48.8 | 47.05 | 143,898 |
| September 04, 2025 | 49.6 | 47.35 | 47.35 | 49.75 | 47.35 | 318,325 |
| September 03, 2025 | 46.4 | 49 | 49 | 49 | 45.75 | 434,277 |
| September 02, 2025 | 46.95 | 45.7 | 45.7 | 46.95 | 45.2 | 201,941 |
| September 01, 2025 | 47.55 | 46.65 | 46.65 | 47.75 | 46.6 | 230,950 |
| August 29, 2025 | 48.8 | 48.05 | 48.05 | 48.8 | 47.85 | 177,309 |
| August 28, 2025 | 49.15 | 48.65 | 48.65 | 49.15 | 48.3 | 238,773 |
| August 27, 2025 | 47.7 | 48.35 | 48.35 | 48.8 | 47.7 | 273,241 |
| August 26, 2025 | 46.95 | 47.7 | 47.7 | 47.85 | 46.5 | 154,318 |
| August 25, 2025 | 46.75 | 47.2 | 47.2 | 47.5 | 46.65 | 176,022 |
| August 22, 2025 | 47.5 | 46.5 | 46.5 | 47.95 | 46.5 | 408,488 |
| August 21, 2025 | 49.2 | 47.75 | 47.75 | 49.2 | 47.7 | 351,140 |
| August 20, 2025 | 47 | 48.15 | 48.15 | 50 | 47 | 869,504 |
| August 19, 2025 | 50.8 | 47.7 | 47.7 | 51.7 | 47.45 | 1.88M |
| August 18, 2025 | 45.6 | 49.05 | 49.05 | 49.05 | 45.15 | 994,169 |
| August 15, 2025 | 44.3 | 44.6 | 44.6 | 45.8 | 44.3 | 327,928 |
| August 14, 2025 | 43.8 | 44.25 | 44.25 | 44.55 | 43.8 | 161,354 |
| August 13, 2025 | 43.7 | 43.65 | 43.65 | 44.6 | 43.55 | 152,631 |
| August 12, 2025 | 43.4 | 43.6 | 43.6 | 44.55 | 43.3 | 156,203 |
| August 11, 2025 | 43.4 | 43.25 | 43.25 | 44.45 | 42.9 | 105,139 |
| August 08, 2025 | 43.4 | 43.4 | 43.4 | 44 | 43.4 | 89,757 |
| August 07, 2025 | 43.95 | 43.8 | 43.8 | 44.75 | 43.55 | 70,389 |
| August 06, 2025 | 44.25 | 43.95 | 43.95 | 44.5 | 43.6 | 79,428 |
| August 05, 2025 | 44.15 | 44.35 | 44.35 | 44.8 | 43.7 | 145,169 |
| August 04, 2025 | 42.55 | 43.5 | 43.5 | 43.85 | 42.55 | 69,677 |
| August 01, 2025 | 42.5 | 43.5 | 43.5 | 43.5 | 42.4 | 118,251 |
| July 31, 2025 | 43 | 42.5 | 42.5 | 43.5 | 42.35 | 120,492 |
| July 30, 2025 | 43 | 42.95 | 42.95 | 43.2 | 42.8 | 54,244 |
| July 29, 2025 | 44.75 | 43.2 | 43.2 | 44.75 | 43.2 | 65,215 |
| July 28, 2025 | 43.7 | 43.6 | 43.6 | 43.85 | 43.3 | 79,021 |
| July 25, 2025 | 43.85 | 43.65 | 43.65 | 44.3 | 43.5 | 37,514 |
| July 24, 2025 | 43.9 | 43.7 | 43.7 | 44.4 | 43.3 | 72,250 |
