44.95
+0.8(+1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44.1 | 44.95 | 44.95 | 44.95 | 44.1 | 3.15M |
| August 15, 2025 | 44.6 | 44.15 | 44.15 | 44.65 | 44.15 | 2.19M |
| August 14, 2025 | 44.85 | 44.6 | 44.6 | 44.95 | 44.55 | 2.75M |
| August 13, 2025 | 44.65 | 44.7 | 44.7 | 44.8 | 44.4 | 2.82M |
| August 12, 2025 | 43.9 | 44.4 | 44.4 | 44.4 | 43.9 | 3.14M |
| August 11, 2025 | 43.8 | 44.2 | 44.2 | 44.2 | 43.8 | 1.39M |
| August 08, 2025 | 43.9 | 44.1 | 44.1 | 44.25 | 43.85 | 1.56M |
| August 07, 2025 | 44.3 | 44.05 | 44.05 | 44.4 | 43.95 | 2.16M |
| August 06, 2025 | 43.7 | 44.25 | 44.25 | 44.25 | 43.7 | 2.25M |
| August 05, 2025 | 44.25 | 43.85 | 43.85 | 44.45 | 43.75 | 2.6M |
| August 04, 2025 | 43.15 | 44.3 | 44.3 | 44.35 | 43.1 | 2.7M |
| August 01, 2025 | 42.55 | 43.5 | 43.5 | 43.85 | 42.55 | 2.61M |
| July 31, 2025 | 43.3 | 43 | 43 | 43.35 | 42.9 | 3.53M |
| July 30, 2025 | 43.55 | 43.7 | 43.7 | 43.8 | 43.45 | 2.68M |
| July 29, 2025 | 43.5 | 43.5 | 43.5 | 43.85 | 43.4 | 2.06M |
| July 28, 2025 | 44.25 | 43.5 | 43.5 | 44.4 | 43.5 | 3.68M |
| July 25, 2025 | 43.9 | 44.25 | 44.25 | 44.25 | 43.8 | 1.62M |
| July 24, 2025 | 44.3 | 43.95 | 43.95 | 44.35 | 43.9 | 1.92M |
| July 23, 2025 | 44.65 | 44.45 | 44.45 | 44.65 | 44.15 | 2.7M |
| July 22, 2025 | 44.3 | 44.3 | 44.3 | 44.45 | 44 | 4.04M |
| July 21, 2025 | 44.9 | 44.2 | 44.2 | 45.2 | 44.2 | 3.73M |
| July 18, 2025 | 44.95 | 44.9 | 44.9 | 45.1 | 44.65 | 3.2M |
| July 17, 2025 | 44.95 | 44.6 | 44.6 | 45.3 | 44.6 | 3.84M |
| July 16, 2025 | 45 | 45.1 | 45.1 | 45.1 | 44.7 | 3.7M |
| July 15, 2025 | 45.5 | 45.15 | 45.15 | 45.8 | 44.8 | 5.09M |
| July 14, 2025 | 45.9 | 45.8 | 45.8 | 45.95 | 45.55 | 2.85M |
| July 11, 2025 | 45.95 | 45.9 | 45.9 | 46.45 | 45.75 | 3.53M |
| July 10, 2025 | 45.85 | 45.9 | 45.9 | 46.4 | 45.65 | 3.03M |
| July 09, 2025 | 46.1 | 45.95 | 45.95 | 46.45 | 45.9 | 3.04M |
| July 08, 2025 | 46.85 | 46.35 | 46.35 | 46.9 | 46.15 | 3.64M |
| July 07, 2025 | 46.1 | 46.45 | 46.45 | 46.7 | 46 | 4.83M |
| July 04, 2025 | 46.65 | 46.25 | 46.25 | 46.8 | 46.1 | 4.28M |
| July 03, 2025 | 46.3 | 46.95 | 46.95 | 46.95 | 46.3 | 6.3M |
| July 02, 2025 | 45.55 | 46.7 | 46.7 | 46.7 | 45.55 | 5.25M |
| July 01, 2025 | 45.15 | 46.15 | 46.15 | 46.5 | 44.85 | 11.67M |
| June 30, 2025 | 46.95 | 46.4 | 44.6 | 47.2 | 46.4 | 14.38M |
| June 27, 2025 | 47.45 | 46.95 | 45.13 | 47.5 | 46.75 | 11.05M |
| June 26, 2025 | 46.85 | 47.5 | 45.66 | 47.5 | 46.7 | 15.4M |
| June 25, 2025 | 47.5 | 46.9 | 45.08 | 47.5 | 46.55 | 12.38M |
| June 24, 2025 | 47.15 | 47.5 | 45.66 | 47.5 | 46.85 | 13.86M |
| June 23, 2025 | 46.5 | 47 | 47 | 47 | 46.3 | 9.87M |
| June 20, 2025 | 46.35 | 47.2 | 47.2 | 47.2 | 46.3 | 13.7M |
| June 19, 2025 | 46.45 | 46.55 | 46.55 | 46.75 | 46.15 | 9.5M |
| June 18, 2025 | 46.95 | 46.7 | 46.7 | 47 | 46 | 12.87M |
| June 17, 2025 | 47.2 | 47 | 47 | 47.2 | 46.5 | 10M |
| June 16, 2025 | 46.35 | 46.95 | 46.95 | 47.25 | 46.35 | 5.54M |
| June 13, 2025 | 45.7 | 46.65 | 46.65 | 46.65 | 45.7 | 7.66M |
| June 12, 2025 | 46.1 | 46.3 | 46.3 | 46.5 | 46 | 4.26M |
| June 11, 2025 | 46.45 | 46.1 | 46.1 | 46.45 | 45.8 | 4.76M |
| June 10, 2025 | 46.7 | 46.2 | 46.2 | 46.8 | 46.2 | 5.03M |
| June 09, 2025 | 46.9 | 46.8 | 46.8 | 47.2 | 46.4 | 3.35M |
| June 06, 2025 | 46.35 | 46.95 | 46.95 | 47.1 | 46.35 | 3.75M |
| June 05, 2025 | 46.35 | 46.35 | 46.35 | 46.8 | 46.25 | 3.28M |
| June 04, 2025 | 45.65 | 46.5 | 46.5 | 46.5 | 45.65 | 13.06M |
| June 03, 2025 | 46 | 45.65 | 45.65 | 46.15 | 45.5 | 18.9M |
| June 02, 2025 | 46.65 | 46.05 | 46.05 | 46.65 | 45.05 | 24.31M |
| May 29, 2025 | 46.95 | 46.55 | 46.55 | 46.95 | 46.2 | 35.68M |
| May 28, 2025 | 47.25 | 46.5 | 46.5 | 47.45 | 46.15 | 16.92M |
| May 27, 2025 | 46.25 | 47.5 | 47.5 | 47.5 | 46.25 | 19.42M |
| May 26, 2025 | 46.9 | 47.1 | 47.1 | 47.1 | 46.1 | 14.45M |