49.25
+0.35(+0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 48.95 | 49.45 | 49.45 | 49.5 | 48.95 | 171,180 |
| July 22, 2025 | 49.5 | 49.05 | 49.05 | 49.7 | 49 | 233,991 |
| July 21, 2025 | 49.6 | 49.55 | 49.55 | 49.8 | 49.55 | 96,876 |
| July 18, 2025 | 49.85 | 49.6 | 49.6 | 49.85 | 49.6 | 139,065 |
| July 17, 2025 | 49.65 | 49.65 | 49.65 | 49.85 | 49.65 | 111,290 |
| July 16, 2025 | 49.4 | 49.65 | 49.65 | 49.8 | 49.4 | 232,063 |
| July 15, 2025 | 49.45 | 49.5 | 49.5 | 49.65 | 49.35 | 119,747 |
| July 14, 2025 | 49.75 | 49.4 | 49.4 | 49.75 | 49.4 | 162,116 |
| July 11, 2025 | 49.4 | 49.75 | 49.75 | 50 | 49.4 | 458,713 |
| July 10, 2025 | 48.95 | 49.25 | 49.25 | 49.3 | 48.9 | 206,926 |
| July 09, 2025 | 48.5 | 49 | 49 | 49.1 | 48.5 | 391,979 |
| July 08, 2025 | 47.7 | 48.4 | 48.4 | 48.4 | 47.7 | 200,434 |
| July 07, 2025 | 47.65 | 47.65 | 47.65 | 47.8 | 47.5 | 76,626 |
| July 04, 2025 | 47.8 | 47.65 | 47.65 | 47.95 | 47.65 | 84,176 |
| July 03, 2025 | 47.8 | 48 | 48 | 48.15 | 47.75 | 192,194 |
| July 02, 2025 | 47.95 | 47.55 | 47.55 | 48.05 | 47.55 | 252,194 |
| July 01, 2025 | 47.4 | 48 | 48 | 48.05 | 47.4 | 335,728 |
| June 30, 2025 | 47.9 | 47.55 | 47.55 | 47.9 | 47.5 | 89,846 |
| June 27, 2025 | 47.6 | 47.85 | 47.85 | 47.9 | 47.6 | 120,092 |
| June 26, 2025 | 46.75 | 47.4 | 47.4 | 47.55 | 46.75 | 107,726 |
| June 25, 2025 | 46.9 | 46.75 | 46.75 | 46.9 | 46.7 | 200,118 |
| June 24, 2025 | 46.35 | 46.85 | 46.85 | 47 | 46.35 | 190,419 |
| June 23, 2025 | 46.75 | 46.25 | 46.25 | 46.75 | 46.1 | 316,263 |
| June 20, 2025 | 47.55 | 47.1 | 47.1 | 47.55 | 47 | 345,570 |
| June 19, 2025 | 47.85 | 47.55 | 47.55 | 47.85 | 47.5 | 429,850 |
| June 18, 2025 | 47.55 | 47.85 | 47.85 | 47.95 | 47.55 | 1.24M |