48.70
-0.35(-0.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 43.25 | 43.85 | 43.85 | 44.6 | 43.25 | 42,894 |
| July 22, 2025 | 44.65 | 43.25 | 43.25 | 44.95 | 42.9 | 138,177 |
| July 21, 2025 | 44.5 | 44.45 | 44.45 | 45.2 | 44.1 | 55,115 |
| July 18, 2025 | 46 | 44.6 | 44.6 | 46.1 | 44.6 | 134,357 |
| July 17, 2025 | 44.9 | 45.45 | 45.45 | 45.8 | 44.5 | 271,422 |
| July 16, 2025 | 43.8 | 44 | 44 | 45 | 43.8 | 161,193 |
| July 15, 2025 | 42.65 | 43.2 | 43.2 | 43.5 | 42.65 | 76,926 |
| July 14, 2025 | 43.55 | 42.65 | 42.65 | 43.55 | 42.5 | 93,039 |
| July 11, 2025 | 43 | 43.55 | 43.55 | 44.1 | 43 | 85,072 |
| July 10, 2025 | 43.25 | 42.65 | 42.65 | 43.35 | 42.55 | 177,019 |
| July 09, 2025 | 44.12 | 43.92 | 42.72 | 44.32 | 43.83 | 132,337 |
| July 08, 2025 | 45.1 | 44.12 | 42.91 | 45.1 | 43.92 | 93,525 |
| July 07, 2025 | 45.2 | 45.1 | 43.87 | 45.59 | 44.66 | 43,508 |
| July 04, 2025 | 46.72 | 45.74 | 44.49 | 47.55 | 45.69 | 148,044 |
| July 03, 2025 | 47.26 | 47.01 | 45.73 | 47.75 | 46.91 | 102,585 |
| July 02, 2025 | 47.06 | 46.96 | 45.68 | 47.31 | 46.91 | 32,270 |
| July 01, 2025 | 46.86 | 46.91 | 45.63 | 47.55 | 46.57 | 106,015 |
| June 30, 2025 | 47.26 | 46.08 | 44.82 | 48.53 | 46.08 | 277,465 |
| June 27, 2025 | 46.86 | 46.42 | 45.15 | 47.21 | 46.18 | 84,922 |
| June 26, 2025 | 45.44 | 46.08 | 44.82 | 46.67 | 45.44 | 84,068 |
| June 25, 2025 | 46.03 | 45.54 | 44.3 | 46.42 | 45.54 | 74,395 |
| June 24, 2025 | 44.12 | 45.44 | 44.2 | 45.69 | 44.12 | 103,238 |
| June 23, 2025 | 44.56 | 43.73 | 42.54 | 44.56 | 42.65 | 164,483 |
| June 20, 2025 | 45.44 | 44.61 | 43.39 | 46.52 | 44.22 | 95,166 |
| June 19, 2025 | 46.37 | 45.44 | 44.2 | 46.37 | 45.44 | 87,990 |
| June 18, 2025 | 45.98 | 46.72 | 45.44 | 47.01 | 45.98 | 48,896 |
| June 17, 2025 | 45.79 | 46.28 | 45.02 | 47.45 | 45.79 | 74,570 |
| June 16, 2025 | 45.3 | 45.79 | 44.54 | 46.08 | 45 | 45,893 |
| June 13, 2025 | 46.86 | 45.59 | 44.34 | 46.86 | 45.59 | 137,969 |
| June 12, 2025 | 46.86 | 46.96 | 45.68 | 47.75 | 46.72 | 62,993 |
| June 11, 2025 | 47.11 | 47.16 | 45.87 | 47.75 | 47.06 | 93,704 |
| June 10, 2025 | 47.06 | 47.31 | 46.02 | 47.75 | 47.06 | 46,403 |
| June 09, 2025 | 48.04 | 47.16 | 45.87 | 48.09 | 47.01 | 77,958 |
| June 06, 2025 | 47.89 | 48.09 | 46.78 | 48.09 | 46.62 | 93,783 |
| June 05, 2025 | 46.86 | 47.26 | 45.97 | 48.19 | 46.86 | 75,710 |
| June 04, 2025 | 45.84 | 46.67 | 45.39 | 46.86 | 45.74 | 129,066 |
| June 03, 2025 | 45.93 | 45.2 | 43.97 | 45.93 | 44.95 | 103,414 |
| June 02, 2025 | 47.16 | 45.2 | 43.97 | 47.26 | 45.2 | 110,975 |
| May 29, 2025 | 47.6 | 47.55 | 46.25 | 47.94 | 47.31 | 54,749 |
| May 28, 2025 | 49.51 | 47.45 | 46.15 | 49.51 | 47.31 | 64,726 |
| May 27, 2025 | 49.22 | 48.14 | 46.82 | 49.51 | 48.14 | 74,994 |
| May 26, 2025 | 49.32 | 49.12 | 47.78 | 49.71 | 49.02 | 77,811 |
