45.75
+0.65(+1.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.05 | 45.1 | 45.1 | 45.35 | 44.3 | 126,762 |
| August 15, 2025 | 44.8 | 45.15 | 45.15 | 45.15 | 44.2 | 135,854 |
| August 14, 2025 | 45.25 | 45 | 45 | 45.95 | 44.75 | 91,357 |
| August 13, 2025 | 45.8 | 45.15 | 45.15 | 45.85 | 45.15 | 64,539 |
| August 12, 2025 | 45.5 | 45.8 | 45.8 | 46.5 | 45.5 | 103,762 |
| August 11, 2025 | 45.6 | 45.4 | 45.4 | 45.6 | 44.7 | 72,709 |
| August 08, 2025 | 46.4 | 45.6 | 45.6 | 46.5 | 45.2 | 92,870 |
| August 07, 2025 | 46.9 | 46.2 | 46.2 | 47.1 | 46.05 | 94,769 |
| August 06, 2025 | 46.45 | 46.9 | 46.9 | 47.6 | 46.4 | 127,925 |
| August 05, 2025 | 46.65 | 46.35 | 46.35 | 46.7 | 46.25 | 47,203 |
| August 04, 2025 | 45.8 | 46.4 | 46.4 | 46.5 | 45.6 | 76,530 |
| August 01, 2025 | 46.25 | 46.3 | 46.3 | 46.5 | 45.85 | 112,954 |
| July 31, 2025 | 45.8 | 46.25 | 46.25 | 46.4 | 45.55 | 124,611 |
| July 30, 2025 | 45.55 | 45.45 | 45.45 | 45.85 | 45 | 78,314 |
| July 29, 2025 | 45.7 | 45.55 | 45.55 | 45.9 | 44.9 | 45,427 |
| July 28, 2025 | 45.85 | 45.7 | 45.7 | 45.85 | 45 | 77,571 |
| July 25, 2025 | 45.75 | 45.75 | 45.75 | 46 | 45.5 | 47,096 |
| July 24, 2025 | 45.55 | 45.6 | 45.6 | 45.65 | 45.2 | 56,621 |
| July 23, 2025 | 44.65 | 45.2 | 45.2 | 45.2 | 44 | 144,807 |
| July 22, 2025 | 44.45 | 44.5 | 44.5 | 45.05 | 44.15 | 67,698 |
| July 21, 2025 | 44.85 | 44.8 | 44.8 | 45.3 | 44.5 | 102,207 |
| July 18, 2025 | 45.25 | 44.85 | 44.85 | 45.75 | 44.85 | 52,740 |
| July 17, 2025 | 45.05 | 45.35 | 45.35 | 45.6 | 45 | 69,179 |
| July 16, 2025 | 44.05 | 45.2 | 45.2 | 45.4 | 43.5 | 149,381 |
| July 15, 2025 | 43.85 | 44.05 | 44.05 | 44.2 | 43.5 | 35,205 |
| July 14, 2025 | 43.5 | 43.55 | 43.55 | 44.45 | 43.4 | 100,051 |
| July 11, 2025 | 44.5 | 44.3 | 44.3 | 44.5 | 43.3 | 79,251 |
| July 10, 2025 | 44.7 | 44.4 | 44.4 | 44.7 | 44.1 | 41,127 |
| July 09, 2025 | 44.2 | 44.1 | 44.1 | 44.85 | 44 | 69,906 |
| July 08, 2025 | 44.75 | 44.2 | 44.2 | 44.75 | 43.3 | 88,817 |
| July 07, 2025 | 45.2 | 45.25 | 45.25 | 45.95 | 44.65 | 52,176 |
| July 04, 2025 | 46 | 45.3 | 45.3 | 46.3 | 44.95 | 102,376 |
| July 03, 2025 | 46.55 | 46 | 46 | 46.55 | 45.8 | 75,786 |
| July 02, 2025 | 45.5 | 46 | 46 | 46.95 | 45.35 | 57,671 |
| July 01, 2025 | 46.35 | 45.7 | 45.7 | 47.25 | 45.7 | 101,712 |
| June 30, 2025 | 49 | 48.05 | 46.05 | 49 | 48.05 | 146,652 |
| June 27, 2025 | 49.9 | 49 | 49 | 50.4 | 48.6 | 145,410 |
| June 26, 2025 | 47.6 | 49.9 | 49.9 | 51.8 | 47.6 | 479,322 |
| June 25, 2025 | 47.9 | 47.55 | 47.55 | 48.15 | 47.3 | 52,980 |
| June 24, 2025 | 48.15 | 47.65 | 47.65 | 48.65 | 46.2 | 118,673 |
| June 23, 2025 | 48.1 | 48 | 48 | 48.6 | 47.1 | 127,533 |
| June 20, 2025 | 46.8 | 48.9 | 48.9 | 48.95 | 46.8 | 194,634 |
| June 19, 2025 | 48 | 47.3 | 47.3 | 48.2 | 46.75 | 110,550 |
| June 18, 2025 | 48.75 | 48.05 | 48.05 | 50.4 | 47.85 | 574,835 |
| June 17, 2025 | 44.95 | 49.15 | 49.15 | 49.15 | 44.95 | 685,645 |
| June 16, 2025 | 44.2 | 44.9 | 44.9 | 44.95 | 44.1 | 29,338 |
| June 13, 2025 | 44.2 | 44.75 | 44.75 | 44.75 | 43.75 | 79,516 |
| June 12, 2025 | 44.5 | 44.7 | 44.7 | 45 | 44.5 | 53,448 |
| June 11, 2025 | 44.85 | 44.35 | 44.35 | 44.85 | 44.05 | 94,186 |
| June 10, 2025 | 45 | 44.7 | 44.7 | 45 | 44.5 | 57,827 |
| June 09, 2025 | 45 | 44.75 | 44.75 | 45 | 44.1 | 61,561 |
| June 06, 2025 | 44.4 | 45 | 45 | 45 | 44.25 | 64,101 |
| June 05, 2025 | 44.95 | 45 | 45 | 45 | 43.95 | 86,924 |
| June 04, 2025 | 44.45 | 44.9 | 44.9 | 45.45 | 44 | 107,251 |
| June 03, 2025 | 45.45 | 44.45 | 44.45 | 45.45 | 43.7 | 71,609 |
| June 02, 2025 | 45.25 | 45.3 | 45.3 | 45.45 | 44.2 | 47,439 |
| May 29, 2025 | 46 | 45.9 | 45.9 | 46 | 44.8 | 28,060 |
| May 28, 2025 | 45.8 | 45.9 | 45.9 | 46.3 | 45.35 | 29,010 |
| May 27, 2025 | 46.6 | 45.85 | 45.85 | 46.6 | 45.6 | 40,595 |
| May 26, 2025 | 45.7 | 46.45 | 46.45 | 46.5 | 45.65 | 79,903 |
