46.40
-0.4(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.7 | 46.8 | 46.8 | 46.8 | 46.55 | 30,111 |
| September 04, 2025 | 46.7 | 46.8 | 46.8 | 47 | 46.7 | 36,713 |
| September 03, 2025 | 46.1 | 46.5 | 46.5 | 46.5 | 46.1 | 54,532 |
| September 02, 2025 | 46.5 | 46.1 | 46.1 | 46.65 | 46.1 | 136,541 |
| September 01, 2025 | 46.5 | 46.5 | 46.5 | 47 | 46.5 | 82,640 |
| August 29, 2025 | 46.85 | 46.65 | 46.65 | 46.85 | 46.65 | 35,053 |
| August 28, 2025 | 46.8 | 46.75 | 46.75 | 47 | 46.75 | 41,571 |
| August 27, 2025 | 46.45 | 46.8 | 46.8 | 47 | 46.45 | 101,320 |
| August 26, 2025 | 47 | 46.5 | 46.5 | 47 | 46.5 | 63,680 |
| August 25, 2025 | 46.95 | 47 | 47 | 47.1 | 46.85 | 67,474 |
| August 22, 2025 | 47 | 46.65 | 46.65 | 47.05 | 46.45 | 139,535 |
| August 21, 2025 | 46.5 | 47.1 | 47.1 | 47.1 | 46.5 | 61,259 |
| August 20, 2025 | 46.6 | 46.5 | 46.5 | 46.8 | 46.5 | 139,223 |
| August 19, 2025 | 46.25 | 46.35 | 46.35 | 46.4 | 46 | 129,310 |
| August 18, 2025 | 46.25 | 46.25 | 46.25 | 46.45 | 46.05 | 188,972 |
| August 15, 2025 | 47.05 | 46.35 | 46.35 | 47.05 | 46.3 | 229,130 |
| August 14, 2025 | 46 | 47.05 | 47.05 | 47.05 | 45.65 | 319,991 |
| August 13, 2025 | 47.2 | 46 | 46 | 47.2 | 46 | 617,944 |
| August 12, 2025 | 47.6 | 47.2 | 47.2 | 47.6 | 47.2 | 314,614 |
| August 11, 2025 | 48 | 47.6 | 47.6 | 48 | 47.5 | 473,449 |
| August 08, 2025 | 49.45 | 48.2 | 48.2 | 49.45 | 47.35 | 508,930 |
| August 07, 2025 | 49.65 | 49.6 | 49.6 | 49.9 | 49.6 | 97,941 |
| August 06, 2025 | 49.65 | 49.65 | 49.65 | 49.7 | 49.6 | 22,178 |
| August 05, 2025 | 49.8 | 49.65 | 49.65 | 49.85 | 49.65 | 56,827 |
| August 04, 2025 | 49.55 | 49.8 | 49.8 | 49.8 | 49.45 | 52,206 |
| August 01, 2025 | 49.6 | 49.55 | 49.55 | 49.6 | 49 | 72,671 |
| July 31, 2025 | 49.9 | 49.65 | 49.65 | 49.9 | 49.55 | 44,498 |
| July 30, 2025 | 49.55 | 49.7 | 49.7 | 49.9 | 49.55 | 47,454 |
| July 29, 2025 | 49.75 | 49.55 | 49.55 | 49.8 | 49.5 | 46,120 |
| July 28, 2025 | 49.75 | 49.7 | 49.7 | 49.8 | 49.7 | 29,294 |
| July 25, 2025 | 49.8 | 49.75 | 49.75 | 49.85 | 49.75 | 50,684 |
| July 24, 2025 | 49.8 | 49.75 | 49.75 | 49.9 | 49.75 | 43,256 |
| July 23, 2025 | 49.55 | 49.8 | 49.8 | 50 | 49.55 | 46,792 |
| July 22, 2025 | 50.3 | 49.5 | 49.5 | 50.3 | 49.5 | 80,660 |
| July 21, 2025 | 49.8 | 49.9 | 49.9 | 50 | 49.8 | 25,039 |
| July 18, 2025 | 50.3 | 50 | 50 | 50.3 | 49.85 | 58,757 |
| July 17, 2025 | 49.75 | 49.8 | 49.8 | 50 | 49.75 | 28,081 |
| July 16, 2025 | 49.8 | 49.8 | 49.8 | 50 | 49.7 | 52,712 |
| July 15, 2025 | 49.85 | 49.8 | 49.8 | 50 | 49.75 | 66,421 |
| July 14, 2025 | 50 | 49.75 | 49.75 | 50.4 | 49.75 | 82,365 |
| July 11, 2025 | 50 | 49.85 | 49.85 | 50.1 | 49.8 | 65,931 |
| July 10, 2025 | 49.8 | 49.8 | 49.8 | 50 | 49.75 | 79,210 |
| July 09, 2025 | 50 | 50 | 50 | 50.1 | 49.85 | 46,810 |
| July 08, 2025 | 50 | 49.85 | 49.85 | 50.3 | 49.75 | 175,777 |
| July 07, 2025 | 50.4 | 50 | 50 | 50.4 | 50 | 77,729 |
| July 04, 2025 | 49.85 | 50.1 | 50.1 | 50.5 | 49.8 | 398,269 |
| July 03, 2025 | 52.5 | 53 | 49.8 | 53.2 | 52.5 | 477,249 |
| July 02, 2025 | 52.5 | 52.5 | 49.33 | 52.6 | 52.3 | 101,787 |
| July 01, 2025 | 52.1 | 52.5 | 49.33 | 52.6 | 52.1 | 137,323 |
| June 30, 2025 | 51.9 | 52.1 | 48.95 | 52.1 | 51.9 | 66,270 |
| June 27, 2025 | 51.8 | 52 | 48.86 | 52.2 | 51.8 | 63,445 |
| June 26, 2025 | 51.5 | 52.1 | 48.95 | 52.2 | 51.5 | 104,990 |
| June 25, 2025 | 51.9 | 51.9 | 48.77 | 52 | 51.8 | 51,450 |
| June 24, 2025 | 51.5 | 51.9 | 48.77 | 52 | 51.4 | 83,325 |
| June 23, 2025 | 51.4 | 51.4 | 51.4 | 51.6 | 50.8 | 82,218 |
| June 20, 2025 | 51.6 | 51.5 | 51.5 | 51.7 | 51.5 | 64,009 |
| June 19, 2025 | 51.5 | 51.6 | 51.6 | 51.7 | 51.5 | 54,486 |
| June 18, 2025 | 51.9 | 51.9 | 51.9 | 52 | 51.7 | 75,373 |
| June 17, 2025 | 51.7 | 51.9 | 51.9 | 52 | 51.6 | 42,996 |
| June 16, 2025 | 51.6 | 51.7 | 51.7 | 52 | 51.5 | 65,577 |