49.15
+0.05(+0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49.15 | 49.15 | 49.15 | 49.25 | 49.1 | 117,145 |
| October 16, 2025 | 49.35 | 49.25 | 49.25 | 49.55 | 49.2 | 287,111 |
| October 15, 2025 | 48.6 | 49.65 | 49.65 | 49.65 | 48.5 | 349,915 |
| October 14, 2025 | 48.75 | 48.6 | 48.6 | 49 | 48.55 | 232,762 |
| October 13, 2025 | 48.1 | 48.7 | 48.7 | 48.75 | 48.1 | 165,767 |
| October 09, 2025 | 48.85 | 49 | 49 | 49.15 | 48.8 | 308,535 |
| October 08, 2025 | 48.45 | 48.5 | 48.5 | 48.6 | 48.45 | 104,944 |
| October 07, 2025 | 48.35 | 48.4 | 48.4 | 48.65 | 48.3 | 224,511 |
| October 03, 2025 | 48.45 | 48.35 | 48.35 | 48.5 | 48.3 | 125,162 |
| October 02, 2025 | 48.25 | 48.3 | 48.3 | 48.45 | 48.2 | 144,424 |
| October 01, 2025 | 48.35 | 48.25 | 48.25 | 48.35 | 48.2 | 95,787 |
| September 30, 2025 | 48.2 | 48.35 | 48.35 | 48.4 | 48.2 | 77,681 |
| September 29, 2025 | 48.2 | 48.2 | 48.2 | 48.2 | 48.2 | 0 |
| September 26, 2025 | 48.6 | 48.2 | 48.2 | 48.6 | 48.15 | 252,625 |
| September 25, 2025 | 48.7 | 48.6 | 48.6 | 48.7 | 48.55 | 172,060 |
| September 24, 2025 | 48.55 | 48.6 | 48.6 | 48.75 | 48.55 | 130,778 |
| September 23, 2025 | 48.6 | 48.55 | 48.55 | 48.7 | 48.55 | 124,164 |
| September 22, 2025 | 48.55 | 48.6 | 48.6 | 48.7 | 48.55 | 73,446 |
| September 19, 2025 | 48.65 | 48.55 | 48.55 | 48.65 | 48.5 | 199,141 |
| September 18, 2025 | 48.65 | 48.65 | 48.65 | 48.8 | 48.5 | 352,500 |
| September 17, 2025 | 49 | 48.65 | 48.65 | 49 | 48.65 | 320,168 |
| September 16, 2025 | 49.1 | 49 | 49 | 49.15 | 49 | 203,124 |
| September 15, 2025 | 49.05 | 49.1 | 49.1 | 49.15 | 49 | 123,290 |
| September 12, 2025 | 48.85 | 49.05 | 49.05 | 49.2 | 48.8 | 183,856 |
| September 11, 2025 | 49.4 | 48.85 | 48.85 | 49.4 | 48.8 | 296,251 |
| September 10, 2025 | 49.3 | 49.15 | 49.15 | 49.35 | 49.05 | 259,040 |
| September 09, 2025 | 48.95 | 49.25 | 49.25 | 49.3 | 48.9 | 455,351 |
| September 08, 2025 | 49.15 | 48.9 | 48.9 | 49.25 | 48.65 | 461,246 |
| September 05, 2025 | 49.25 | 49.25 | 49.25 | 49.4 | 49.1 | 123,462 |
| September 04, 2025 | 49.1 | 49.25 | 49.25 | 49.25 | 49 | 120,628 |
| September 03, 2025 | 49.15 | 49 | 49 | 49.15 | 48.75 | 124,254 |
| September 02, 2025 | 49 | 49.05 | 49.05 | 49.1 | 48.65 | 141,152 |
| September 01, 2025 | 49.25 | 48.9 | 48.9 | 49.25 | 48.3 | 250,988 |
| August 29, 2025 | 49.4 | 49.25 | 49.25 | 49.6 | 49.25 | 110,820 |
| August 28, 2025 | 49.25 | 49.4 | 49.4 | 49.6 | 49.25 | 192,133 |
| August 27, 2025 | 49.2 | 49.35 | 49.35 | 49.55 | 49.2 | 252,054 |
| August 26, 2025 | 49.1 | 49.15 | 49.15 | 49.3 | 49.1 | 122,938 |
| August 25, 2025 | 49.3 | 49.35 | 49.35 | 49.4 | 49.25 | 192,384 |
| August 22, 2025 | 49.25 | 49.15 | 49.15 | 49.4 | 49.1 | 92,094 |
| August 21, 2025 | 49.25 | 49.3 | 49.3 | 49.5 | 49.25 | 128,407 |
| August 20, 2025 | 49.45 | 49.05 | 49.05 | 49.45 | 48.95 | 271,246 |
| August 19, 2025 | 49.4 | 49.45 | 49.45 | 49.5 | 49.25 | 152,329 |
| August 18, 2025 | 49.3 | 49.4 | 49.4 | 49.45 | 49.2 | 237,863 |
| August 15, 2025 | 49.5 | 49.3 | 49.3 | 49.5 | 49.25 | 117,298 |
| August 14, 2025 | 49.4 | 49.5 | 49.5 | 49.6 | 49.3 | 172,884 |
| August 13, 2025 | 49.2 | 49.25 | 49.25 | 49.4 | 49.15 | 181,951 |
| August 12, 2025 | 49.2 | 49 | 49 | 49.3 | 48.95 | 144,785 |
| August 11, 2025 | 49.3 | 49.2 | 49.2 | 49.45 | 49.1 | 141,599 |
| August 08, 2025 | 49.6 | 49.3 | 49.3 | 49.65 | 49.25 | 243,226 |
| August 07, 2025 | 49.6 | 49.4 | 49.4 | 49.6 | 49.35 | 143,902 |
| August 06, 2025 | 49.25 | 49.3 | 49.3 | 49.4 | 49.1 | 158,744 |
| August 05, 2025 | 49.15 | 49.1 | 49.1 | 49.2 | 49.05 | 107,233 |
| August 04, 2025 | 48.7 | 48.95 | 48.95 | 49.1 | 48.5 | 128,340 |
| August 01, 2025 | 48.55 | 48.85 | 48.85 | 49 | 48.25 | 179,797 |
| July 31, 2025 | 48.85 | 48.65 | 48.65 | 48.9 | 48.65 | 99,617 |
| July 30, 2025 | 48.6 | 48.9 | 48.9 | 48.9 | 48.55 | 99,202 |
| July 29, 2025 | 49 | 48.55 | 48.55 | 49.15 | 48.5 | 255,297 |
| July 28, 2025 | 49.15 | 49.05 | 49.05 | 49.15 | 48.95 | 183,187 |
| July 25, 2025 | 49.4 | 49.25 | 49.25 | 49.45 | 49.25 | 74,718 |
| July 24, 2025 | 49.4 | 49.5 | 49.5 | 49.55 | 49.35 | 77,615 |