45.70
-0.8(-1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 47.25 | 46.95 | 46.95 | 47.3 | 46.6 | 910,941 |
| August 14, 2025 | 48.1 | 47.25 | 47.25 | 48.7 | 47.1 | 1.47M |
| August 13, 2025 | 48 | 47.7 | 47.7 | 48.1 | 47.3 | 949,355 |
| August 12, 2025 | 47.1 | 47.75 | 47.75 | 47.85 | 46.9 | 1.22M |
| August 11, 2025 | 46.05 | 47.55 | 47.55 | 47.7 | 46 | 1.39M |
| August 08, 2025 | 45.95 | 46.2 | 46.2 | 46.6 | 45.6 | 1.35M |
| August 07, 2025 | 48 | 46.45 | 46.45 | 48.2 | 45.2 | 3.02M |
| August 06, 2025 | 47.85 | 48 | 48 | 49.1 | 47.75 | 1.8M |
| August 05, 2025 | 47.5 | 48.1 | 48.1 | 48.2 | 47.2 | 1.8M |
| August 04, 2025 | 46.3 | 47.45 | 47.45 | 47.7 | 45.5 | 1.85M |
| August 01, 2025 | 45.55 | 46.4 | 46.4 | 46.75 | 45 | 1.42M |
| July 31, 2025 | 45.65 | 46.15 | 46.15 | 46.4 | 45.25 | 1.84M |
| July 30, 2025 | 45.75 | 45.6 | 45.6 | 46.35 | 45.5 | 1.94M |
| July 29, 2025 | 45.75 | 45.75 | 45.75 | 46.7 | 45.2 | 2.42M |
| July 28, 2025 | 46.7 | 45.6 | 45.6 | 46.8 | 45.35 | 1.73M |
| July 25, 2025 | 47.45 | 46.6 | 46.6 | 47.55 | 46.6 | 1.54M |
| July 24, 2025 | 47.6 | 47.6 | 47.6 | 47.9 | 46.2 | 2.32M |
| July 23, 2025 | 47 | 47.1 | 47.1 | 47.85 | 46.9 | 1.94M |
| July 22, 2025 | 47.9 | 46.85 | 46.85 | 48.05 | 46.4 | 2.99M |
| July 21, 2025 | 47.4 | 47.7 | 47.7 | 48.45 | 47.4 | 3M |
| July 18, 2025 | 46.2 | 46.9 | 46.9 | 47.55 | 45.9 | 2.94M |
| July 17, 2025 | 45.5 | 46.2 | 46.2 | 47 | 45.15 | 2.49M |
| July 16, 2025 | 44.45 | 45.35 | 45.35 | 45.7 | 44.3 | 1.41M |
| July 15, 2025 | 44.6 | 44.45 | 44.45 | 45 | 44.3 | 584,078 |
| July 14, 2025 | 44.8 | 44.7 | 44.7 | 45.55 | 44.7 | 903,652 |
| July 11, 2025 | 45.4 | 44.95 | 44.95 | 45.65 | 44.7 | 1.57M |
| July 10, 2025 | 44.85 | 44.75 | 44.75 | 45.75 | 44.65 | 1.21M |
| July 09, 2025 | 43.1 | 44.6 | 44.6 | 45.9 | 42.9 | 1.47M |
| July 08, 2025 | 44 | 43.05 | 43.05 | 44 | 42.9 | 1.15M |
| July 07, 2025 | 44.1 | 43.95 | 43.95 | 44.85 | 43.15 | 864,579 |
| July 04, 2025 | 44.5 | 43.9 | 43.9 | 44.5 | 43.7 | 1.45M |
| July 03, 2025 | 45.1 | 44.3 | 44.3 | 45.15 | 44 | 1.6M |
| July 02, 2025 | 44.7 | 44.8 | 44.8 | 45.6 | 44.45 | 875,819 |
| July 01, 2025 | 45.1 | 44.7 | 44.7 | 45.15 | 44.4 | 1.06M |
| June 30, 2025 | 45.35 | 44.95 | 44.95 | 45.5 | 44.8 | 1.05M |
| June 27, 2025 | 46.75 | 45.35 | 45.35 | 47.2 | 45.15 | 2.03M |
| June 26, 2025 | 46.25 | 46.4 | 46.4 | 46.95 | 46.25 | 1.27M |
| June 25, 2025 | 47.3 | 47.3 | 45.94 | 47.85 | 46.85 | 1.96M |
| June 24, 2025 | 48.7 | 46.95 | 45.6 | 48.75 | 46.5 | 3.85M |
| June 23, 2025 | 48.45 | 48.45 | 47.06 | 49.05 | 47.5 | 1.76M |
| June 20, 2025 | 48.7 | 48.45 | 48.45 | 49.35 | 47.6 | 3.05M |
| June 19, 2025 | 50.2 | 47.9 | 47.9 | 50.3 | 46 | 8.27M |
| June 18, 2025 | 50.8 | 50 | 50 | 51.5 | 49.6 | 5.73M |
| June 17, 2025 | 50.6 | 50.9 | 50.9 | 51.4 | 49.35 | 6.68M |
| June 16, 2025 | 48.65 | 50.3 | 50.3 | 51.3 | 48.65 | 5.73M |
| June 13, 2025 | 49.2 | 49 | 49 | 51.1 | 48.6 | 7.43M |
| June 12, 2025 | 47.5 | 49.8 | 49.8 | 50.3 | 46.6 | 8.41M |
| June 11, 2025 | 46 | 46 | 46 | 46.2 | 44.3 | 3.42M |
| June 10, 2025 | 46.4 | 46.3 | 46.3 | 46.95 | 45.9 | 1.79M |
| June 09, 2025 | 47.1 | 46.35 | 46.35 | 47.35 | 45.7 | 1.94M |
| June 06, 2025 | 47.75 | 46.5 | 46.5 | 48.15 | 46.4 | 1.5M |
| June 05, 2025 | 46.95 | 47.55 | 47.55 | 47.7 | 46.2 | 2.36M |
| June 04, 2025 | 45.2 | 46.9 | 46.9 | 46.9 | 44.85 | 3.43M |
| June 03, 2025 | 44.75 | 44.8 | 44.8 | 45.2 | 43.9 | 1.86M |
| June 02, 2025 | 43.35 | 44.4 | 44.4 | 44.7 | 43 | 1.06M |
| May 29, 2025 | 44.15 | 43.5 | 43.5 | 44.3 | 43.25 | 669,170 |
| May 28, 2025 | 43.85 | 43.8 | 43.8 | 44.6 | 43.1 | 1.1M |
| May 27, 2025 | 42.2 | 42.8 | 42.8 | 43.8 | 42.2 | 949,951 |
| May 26, 2025 | 42 | 42.4 | 42.4 | 42.5 | 41.7 | 425,134 |
| May 23, 2025 | 42.4 | 42.2 | 42.2 | 42.85 | 42.1 | 486,576 |
