49.50
-0.4(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 50 | 49.5 | 49.5 | 50.3 | 49.3 | 438,366 |
| September 25, 2025 | 49.6 | 49.9 | 49.9 | 51 | 49.6 | 402,862 |
| September 24, 2025 | 49.05 | 49.4 | 49.4 | 49.5 | 49.05 | 213,200 |
| September 23, 2025 | 49.5 | 49.25 | 49.25 | 49.7 | 49.15 | 346,026 |
| September 22, 2025 | 49.1 | 49.5 | 49.5 | 50 | 48.9 | 244,893 |
| September 19, 2025 | 48.65 | 48.9 | 48.9 | 49.1 | 48.1 | 316,997 |
| September 18, 2025 | 48.6 | 48.6 | 48.6 | 48.95 | 48.1 | 356,983 |
| September 17, 2025 | 48.6 | 48.4 | 48.4 | 49.2 | 48.4 | 707,089 |
| September 16, 2025 | 49.6 | 49.1 | 49.1 | 49.75 | 48.75 | 575,762 |
| September 15, 2025 | 49.5 | 49.6 | 49.6 | 50.1 | 49.4 | 267,186 |
| September 12, 2025 | 50.9 | 49.75 | 49.75 | 50.9 | 49.6 | 583,177 |
| September 11, 2025 | 51.3 | 50.3 | 50.3 | 51.6 | 50.2 | 827,285 |
| September 10, 2025 | 51.5 | 51.5 | 51.5 | 52.3 | 51.1 | 603,070 |
| September 09, 2025 | 52.3 | 51.7 | 51.7 | 52.5 | 51.4 | 771,496 |
| September 08, 2025 | 52.3 | 52.5 | 52.5 | 53.4 | 52.2 | 1.24M |
| September 05, 2025 | 52.5 | 52 | 52 | 52.5 | 51.2 | 854,289 |
| September 04, 2025 | 51.3 | 52.1 | 52.1 | 52.8 | 51.2 | 880,874 |
| September 03, 2025 | 51.9 | 51.3 | 51.3 | 52.4 | 50.9 | 537,842 |
| September 02, 2025 | 51.5 | 51.9 | 51.9 | 52.5 | 51.4 | 760,405 |
| September 01, 2025 | 51.3 | 51.7 | 51.7 | 51.9 | 51 | 761,505 |
| August 29, 2025 | 50.3 | 51.2 | 51.2 | 52 | 50.3 | 1.03M |
| August 28, 2025 | 50 | 50.2 | 50.2 | 50.7 | 49.65 | 357,379 |
| August 27, 2025 | 49.55 | 49.95 | 49.95 | 50.7 | 49.55 | 669,191 |
| August 26, 2025 | 51.1 | 49.5 | 49.5 | 51.3 | 49.4 | 886,180 |
| August 25, 2025 | 50.2 | 51.3 | 51.3 | 51.7 | 50 | 661,768 |
| August 22, 2025 | 49.8 | 50.3 | 50.3 | 50.6 | 49.7 | 455,783 |
| August 21, 2025 | 49.7 | 50.1 | 50.1 | 50.7 | 49.55 | 610,225 |
| August 20, 2025 | 49.35 | 49.5 | 49.5 | 49.6 | 48.35 | 640,427 |
| August 19, 2025 | 49.95 | 49.35 | 49.35 | 50.4 | 49.35 | 522,206 |
| August 18, 2025 | 50.3 | 50.1 | 50.1 | 50.6 | 49.5 | 958,280 |
| August 15, 2025 | 51.1 | 50.8 | 50.8 | 51.5 | 50.1 | 922,066 |
| August 14, 2025 | 51.4 | 50.8 | 50.8 | 52 | 50.8 | 782,986 |
| August 13, 2025 | 53.1 | 51.5 | 51.5 | 53.6 | 51 | 1.91M |
| August 12, 2025 | 52.1 | 53 | 53 | 53 | 51.6 | 2.36M |
| August 11, 2025 | 49.85 | 51.5 | 51.5 | 51.5 | 49.2 | 2.95M |
| August 08, 2025 | 49 | 48.5 | 48.5 | 49.05 | 47.9 | 586,179 |
| August 07, 2025 | 48.1 | 48.2 | 48.2 | 49.1 | 47.1 | 981,703 |
| August 06, 2025 | 46.75 | 47.75 | 47.75 | 48.15 | 46.5 | 865,550 |
| August 05, 2025 | 46.4 | 46.75 | 46.75 | 46.95 | 46.1 | 420,664 |
| August 04, 2025 | 46.65 | 46.35 | 46.35 | 46.85 | 46 | 510,897 |
| August 01, 2025 | 44.2 | 46.65 | 46.65 | 46.75 | 44.05 | 718,348 |
| July 31, 2025 | 44.85 | 44.95 | 44.95 | 45.05 | 44.5 | 293,872 |
| July 30, 2025 | 43.7 | 44.85 | 44.85 | 45.15 | 43.25 | 747,692 |
| July 29, 2025 | 44.9 | 44.31 | 43.24 | 45.15 | 44.31 | 843,245 |
| July 28, 2025 | 45.49 | 44.9 | 43.81 | 45.49 | 44.41 | 558,024 |
| July 25, 2025 | 45.2 | 45.44 | 44.33 | 46.03 | 45.2 | 372,565 |
| July 24, 2025 | 46.18 | 45.2 | 44.1 | 46.18 | 44.9 | 463,408 |
| July 23, 2025 | 45.98 | 45.98 | 44.86 | 46.57 | 45.88 | 611,393 |
| July 22, 2025 | 46.81 | 45.98 | 44.86 | 46.81 | 45.78 | 628,360 |
| July 21, 2025 | 47.01 | 46.72 | 45.58 | 47.75 | 46.42 | 861,910 |
| July 18, 2025 | 45 | 46.72 | 45.58 | 47.06 | 45 | 1.5M |
| July 17, 2025 | 44.36 | 44.61 | 43.52 | 44.61 | 43.87 | 516,876 |
| July 16, 2025 | 44.12 | 43.82 | 42.75 | 44.12 | 43.53 | 328,438 |
| July 15, 2025 | 44.12 | 44.02 | 42.95 | 44.9 | 43.58 | 742,158 |
| July 14, 2025 | 43.92 | 44.02 | 42.95 | 44.41 | 43.77 | 492,179 |
| July 11, 2025 | 43.43 | 43.87 | 42.8 | 44.22 | 43.43 | 672,334 |
| July 10, 2025 | 41.96 | 43.38 | 42.32 | 43.43 | 41.62 | 1.1M |
| July 09, 2025 | 41.37 | 41.52 | 40.51 | 41.67 | 41.18 | 138,578 |
| July 08, 2025 | 41.42 | 40.88 | 39.89 | 41.42 | 40.88 | 232,389 |
| July 07, 2025 | 42.01 | 41.47 | 40.46 | 42.01 | 41.37 | 314,231 |