46.35
+0.1(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 51.3 | 51.6 | 51.6 | 51.8 | 51.3 | 35,813 |
| June 12, 2025 | 51.9 | 51.9 | 51.9 | 52 | 51.9 | 25,000 |
| June 11, 2025 | 52.3 | 52 | 52 | 52.3 | 52 | 68,811 |
| June 10, 2025 | 51.9 | 52.2 | 52.2 | 52.5 | 51.9 | 58,533 |
| June 09, 2025 | 52.5 | 51.9 | 51.9 | 52.5 | 51.7 | 37,916 |
| June 06, 2025 | 51.9 | 52 | 52 | 52.5 | 51.8 | 40,536 |
| June 05, 2025 | 51.3 | 51.8 | 51.8 | 51.8 | 51.3 | 48,386 |
| June 04, 2025 | 51.4 | 51.3 | 51.3 | 51.7 | 51.3 | 89,678 |
| June 03, 2025 | 51.5 | 51.4 | 51.4 | 51.6 | 51.4 | 61,240 |
| June 02, 2025 | 51 | 51.6 | 51.6 | 51.6 | 51 | 43,270 |
| May 29, 2025 | 51.9 | 52.2 | 52.2 | 52.2 | 51.7 | 28,113 |
| May 28, 2025 | 52 | 51.9 | 51.9 | 52.5 | 51.7 | 30,703 |
| May 27, 2025 | 52.2 | 52.1 | 52.1 | 52.7 | 52 | 46,891 |
| May 26, 2025 | 52.8 | 52.5 | 52.5 | 52.8 | 52 | 78,792 |
