49.80
+0.05(+0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 49.8 | 49.85 | 49.85 | 50.4 | 49.6 | 603,982 |
| October 20, 2025 | 49.85 | 49.75 | 49.75 | 50.1 | 49.55 | 494,975 |
| October 17, 2025 | 50.8 | 49.85 | 49.85 | 51 | 49.8 | 548,741 |
| October 16, 2025 | 50.5 | 50.8 | 50.8 | 51.1 | 50.2 | 529,306 |
| October 15, 2025 | 49.9 | 49.7 | 49.7 | 50.4 | 49.7 | 2.08M |
| October 14, 2025 | 51.7 | 49.85 | 49.85 | 51.7 | 49.75 | 1.01M |
| October 13, 2025 | 49.4 | 50.9 | 50.9 | 51 | 49.4 | 938,009 |
| October 09, 2025 | 53 | 52.3 | 52.3 | 53.5 | 52.3 | 1.03M |
| October 08, 2025 | 52.5 | 52.7 | 52.7 | 53 | 52.1 | 856,737 |
| October 07, 2025 | 52.7 | 52.7 | 52.7 | 53.1 | 52.1 | 1.03M |
| October 03, 2025 | 52 | 52.3 | 52.3 | 52.6 | 51.7 | 1.35M |
| October 02, 2025 | 52 | 51.3 | 51.3 | 52.1 | 51.2 | 460,753 |
| October 01, 2025 | 52 | 51.6 | 51.6 | 52.1 | 51.3 | 461,562 |
| September 30, 2025 | 50.7 | 51.7 | 51.7 | 51.8 | 50.2 | 640,553 |
| September 26, 2025 | 51.5 | 50.3 | 50.3 | 52.1 | 50 | 1.68M |
| September 25, 2025 | 51.3 | 51.3 | 51.3 | 52.1 | 51.3 | 496,674 |
| September 24, 2025 | 51.6 | 51.3 | 51.3 | 51.9 | 51 | 668,836 |
| September 23, 2025 | 52.5 | 51.4 | 51.4 | 52.9 | 51.4 | 1.13M |
| September 22, 2025 | 51.3 | 51.9 | 51.9 | 52.6 | 51.2 | 938,945 |
| September 19, 2025 | 52.4 | 51.2 | 51.2 | 52.4 | 51.1 | 1.36M |
| September 18, 2025 | 51.7 | 52.1 | 52.1 | 52.7 | 51.4 | 1.01M |
| September 17, 2025 | 52.2 | 51.3 | 51.3 | 52.4 | 51.3 | 808,837 |
| September 16, 2025 | 52 | 51.9 | 51.9 | 52.2 | 51 | 1.14M |
| September 15, 2025 | 52.9 | 51.5 | 51.5 | 53.2 | 50.7 | 2.57M |
| September 12, 2025 | 54.6 | 53.2 | 53.2 | 54.6 | 52.8 | 3.03M |
| September 11, 2025 | 61 | 53.8 | 53.8 | 61.3 | 53.7 | 20.26M |
| September 10, 2025 | 55 | 56.6 | 56.6 | 56.6 | 55 | 4.09M |
| September 09, 2025 | 52.4 | 51.5 | 51.5 | 52.5 | 51.4 | 799,631 |
| September 08, 2025 | 51.9 | 51.9 | 51.9 | 52.7 | 51.7 | 731,145 |
| September 05, 2025 | 52.2 | 51.7 | 51.7 | 52.2 | 51.3 | 674,213 |
| September 04, 2025 | 51.7 | 51.5 | 51.5 | 52.1 | 51.4 | 855,680 |
| September 03, 2025 | 52.3 | 51.1 | 51.1 | 52.6 | 51 | 1.56M |
| September 02, 2025 | 53.6 | 52 | 52 | 53.9 | 51.2 | 1.55M |
| September 01, 2025 | 54.6 | 53.1 | 53.1 | 55.1 | 52.9 | 1.67M |
| August 29, 2025 | 55.8 | 54.3 | 54.3 | 55.8 | 54.3 | 1.84M |
| August 28, 2025 | 56.3 | 55.5 | 55.5 | 56.8 | 55.5 | 1.92M |
| August 27, 2025 | 57.3 | 56.2 | 56.2 | 57.3 | 56.2 | 1.57M |
| August 26, 2025 | 56.8 | 56.7 | 56.7 | 57.1 | 55.8 | 2.13M |
| August 25, 2025 | 55.5 | 56.2 | 56.2 | 56.9 | 55.5 | 2.35M |
| August 22, 2025 | 56.1 | 55.1 | 55.1 | 57.1 | 54.5 | 2.59M |
| August 21, 2025 | 55.9 | 56.4 | 56.4 | 56.9 | 55.5 | 3.75M |
| August 20, 2025 | 55 | 55.1 | 55.1 | 57.4 | 53.5 | 7.75M |
| August 19, 2025 | 55.3 | 55 | 55 | 55.8 | 53.9 | 1.7M |
| August 18, 2025 | 55.7 | 55.1 | 55.1 | 56.5 | 55 | 1.34M |
| August 15, 2025 | 56.4 | 55.7 | 55.7 | 56.8 | 55.3 | 1.82M |
| August 14, 2025 | 58.3 | 55.9 | 55.9 | 58.3 | 55.6 | 3.95M |
| August 13, 2025 | 57.1 | 57.1 | 57.1 | 58 | 56.2 | 4.15M |
| August 12, 2025 | 55.8 | 56.9 | 56.9 | 57.3 | 55.7 | 2.83M |
| August 11, 2025 | 55.2 | 56.1 | 56.1 | 56.4 | 54.8 | 3.06M |
| August 08, 2025 | 54.3 | 54.8 | 54.8 | 55.1 | 53.5 | 1.26M |
| August 07, 2025 | 54.5 | 54.3 | 54.3 | 54.9 | 53.8 | 1.85M |
| August 06, 2025 | 55.7 | 54.5 | 54.5 | 55.7 | 54.4 | 2.74M |
| August 05, 2025 | 55.5 | 56.1 | 56.1 | 57.8 | 55.1 | 7.7M |
| August 04, 2025 | 53 | 54.5 | 54.5 | 55.4 | 52.6 | 3.72M |
| August 01, 2025 | 52.6 | 53 | 53 | 54.4 | 52.1 | 2.39M |
| July 31, 2025 | 54.4 | 52.9 | 52.9 | 54.4 | 52.8 | 1.94M |
| July 30, 2025 | 54.1 | 53.6 | 53.6 | 54.1 | 52.5 | 2.78M |
| July 29, 2025 | 52.8 | 53.4 | 53.4 | 54.7 | 52.4 | 7.96M |
| July 28, 2025 | 55.5 | 58.1 | 58.1 | 58.4 | 55.5 | 8.37M |
| July 25, 2025 | 56.2 | 54.8 | 54.8 | 56.2 | 54.3 | 3.81M |