47.65
-0.3(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 47.95 | 47.65 | 47.65 | 47.95 | 46.85 | 949,976 |
| September 25, 2025 | 48.35 | 47.95 | 47.95 | 48.65 | 47.8 | 1.08M |
| September 24, 2025 | 46.9 | 48.2 | 48.2 | 48.4 | 46.8 | 1.19M |
| September 23, 2025 | 47.55 | 47 | 47 | 47.55 | 46.55 | 850,409 |
| September 22, 2025 | 47.9 | 47.55 | 47.55 | 48.1 | 47.2 | 830,928 |
| September 19, 2025 | 48.9 | 47.7 | 47.7 | 49.15 | 47.25 | 1.75M |
| September 18, 2025 | 48.35 | 48.7 | 48.7 | 49.3 | 48.1 | 1.11M |
| September 17, 2025 | 48.8 | 48.2 | 48.2 | 49.3 | 47.95 | 1.2M |
| September 16, 2025 | 48.8 | 48.7 | 48.7 | 49 | 48 | 1.25M |
| September 15, 2025 | 49.1 | 48.8 | 48.8 | 49.75 | 48.7 | 1.66M |
| September 12, 2025 | 48.2 | 48.7 | 48.7 | 49.85 | 48 | 3.26M |
| September 11, 2025 | 48.5 | 47.65 | 47.65 | 49.25 | 47.5 | 1.5M |
| September 10, 2025 | 49.75 | 48.45 | 48.45 | 49.8 | 48.25 | 2.28M |
| September 09, 2025 | 50.1 | 49.65 | 49.65 | 50.5 | 49.55 | 1.34M |
| September 08, 2025 | 50.2 | 50.1 | 50.1 | 51.2 | 49.7 | 1.55M |
| September 05, 2025 | 49.5 | 50 | 50 | 50.5 | 49.3 | 1.93M |
| September 04, 2025 | 50.8 | 49 | 49 | 51 | 49 | 1.9M |
| September 03, 2025 | 48.6 | 50.6 | 50.6 | 51 | 48.6 | 2.43M |
| September 02, 2025 | 48.2 | 48.9 | 48.9 | 49.3 | 47.7 | 2.18M |
| September 01, 2025 | 49.25 | 48.5 | 48.5 | 49.25 | 47.2 | 2.92M |
| August 29, 2025 | 51.8 | 49.2 | 49.2 | 51.9 | 49.1 | 5.72M |
| August 28, 2025 | 47.6 | 51.7 | 51.7 | 52.3 | 47.55 | 8.62M |
| August 27, 2025 | 48 | 47.6 | 47.6 | 49.3 | 47.55 | 3.03M |
| August 26, 2025 | 47.9 | 47.4 | 47.4 | 48.2 | 46.95 | 1.27M |
| August 25, 2025 | 48.8 | 48.2 | 48.2 | 48.85 | 47.2 | 1.85M |
| August 22, 2025 | 46.25 | 47.75 | 47.75 | 47.85 | 46.25 | 2.55M |
| August 21, 2025 | 46.2 | 46.25 | 46.25 | 47.4 | 46.15 | 1.3M |
| August 20, 2025 | 45.7 | 45.65 | 45.65 | 47.2 | 45.45 | 1.68M |
| August 19, 2025 | 46.5 | 45.85 | 45.85 | 47.1 | 45.65 | 1.14M |
| August 18, 2025 | 46.6 | 46.5 | 46.5 | 47 | 45.5 | 1.7M |
| 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 |