48.00
+0.7(+1.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48 | 48 | 48 | 48.7 | 48 | 6,574 |
| August 15, 2025 | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | 1,010 |
| August 14, 2025 | 48.65 | 48.6 | 48.6 | 48.65 | 47.1 | 12,585 |
| August 13, 2025 | 48.6 | 48.6 | 48.6 | 49.5 | 48.6 | 5,008 |
| August 12, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0 |
| August 11, 2025 | 48.6 | 48.55 | 48.55 | 50.7 | 48.55 | 50,081 |
| August 08, 2025 | 49.95 | 48.6 | 48.6 | 50 | 48.6 | 4,000 |
| August 07, 2025 | 47.6 | 50 | 50 | 50.7 | 47.5 | 41,000 |
| August 06, 2025 | 49 | 49 | 49 | 49 | 49 | 1,000 |
| August 05, 2025 | 49 | 49 | 49 | 49.8 | 49 | 10,000 |
| August 04, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0 |
| August 01, 2025 | 49.3 | 49.85 | 49.85 | 49.85 | 49.1 | 3,127 |
| July 31, 2025 | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | 0 |
| July 30, 2025 | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | 0 |
| July 29, 2025 | 48.55 | 49.3 | 49.3 | 49.3 | 48.55 | 2,371 |
| July 28, 2025 | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 0 |
| July 25, 2025 | 48.1 | 49.1 | 49.1 | 49.95 | 48.05 | 42,000 |
| July 24, 2025 | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 0 |
| July 23, 2025 | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 0 |
| July 22, 2025 | 48 | 49.1 | 49.1 | 49.1 | 48 | 4,136 |
| July 21, 2025 | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 0 |
| July 18, 2025 | 49 | 49.1 | 49.1 | 49.1 | 48 | 8,000 |
| July 17, 2025 | 50.9 | 49 | 49 | 51 | 49 | 49,000 |
| July 16, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 1,041 |
| July 15, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| July 14, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| July 11, 2025 | 48.5 | 50 | 50 | 50 | 48.5 | 3,000 |
| July 10, 2025 | 50.3 | 49.55 | 49.55 | 50.3 | 49.55 | 2,177 |
| July 09, 2025 | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | 0 |
| July 08, 2025 | 48.6 | 49.3 | 49.3 | 50.9 | 48.55 | 48,001 |
| July 07, 2025 | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 0 |
| July 04, 2025 | 50.2 | 49.6 | 49.6 | 50.2 | 48 | 33,000 |
| July 03, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0 |
| July 02, 2025 | 49 | 50.3 | 50.3 | 50.3 | 48.55 | 1,000 |
| July 01, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 48 | 19,327 |
| June 30, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1,000 |
| June 27, 2025 | 48 | 49.75 | 49.75 | 49.85 | 48 | 8,180 |
| June 26, 2025 | 49.9 | 49.1 | 49.1 | 50.5 | 49.1 | 60,439 |
| June 25, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0 |
| June 24, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 2,031 |
| June 23, 2025 | 49 | 49.05 | 49.05 | 50.7 | 49 | 6,003 |
| June 20, 2025 | 51.2 | 49.55 | 49.55 | 51.7 | 49.05 | 42,001 |
| June 19, 2025 | 51.5 | 49.6 | 49.6 | 51.8 | 49.6 | 50,000 |
| June 18, 2025 | 51.8 | 51.5 | 51.5 | 51.9 | 50.2 | 43,015 |
| June 17, 2025 | 50 | 51.8 | 51.8 | 52.7 | 49.7 | 38,000 |
| June 16, 2025 | 50.6 | 50.6 | 50.6 | 50.6 | 50.6 | 2,015 |
| June 13, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | 0 |
| June 12, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | 0 |
| June 11, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | 1,000 |
| June 10, 2025 | 52 | 52 | 52 | 52 | 52 | 2,000 |
| June 09, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
| June 06, 2025 | 53.3 | 50.5 | 50.5 | 53.4 | 50.5 | 49,000 |
| June 05, 2025 | 50.6 | 51.7 | 51.7 | 53.4 | 50.6 | 45,100 |
| June 04, 2025 | 50.7 | 51.8 | 51.8 | 52.4 | 50.6 | 50,022 |
| June 03, 2025 | 51.2 | 52 | 52 | 54.5 | 51.2 | 36,017 |
| June 02, 2025 | 50 | 50 | 50 | 50 | 50 | 1,000 |
| May 29, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 0 |
| May 28, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 1,000 |
| May 27, 2025 | 50.5 | 50.1 | 50.1 | 50.5 | 50.1 | 2,005 |
| May 26, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |