49.15
+0.25(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 48.9 | 49.15 | 49.15 | 49.45 | 48.8 | 1.01M |
| September 26, 2025 | 49.9 | 48.9 | 48.9 | 49.9 | 48.85 | 1.49M |
| September 25, 2025 | 50.8 | 49.85 | 49.85 | 50.8 | 49.4 | 1.43M |
| September 24, 2025 | 50.1 | 50.1 | 50.1 | 50.6 | 49.9 | 691,857 |
| September 23, 2025 | 50.2 | 50.1 | 50.1 | 50.4 | 49.75 | 1.53M |
| September 22, 2025 | 50.2 | 50.2 | 50.2 | 50.6 | 49.8 | 1.72M |
| September 19, 2025 | 51 | 50.1 | 50.1 | 52.5 | 49.25 | 7.32M |
| September 18, 2025 | 54.2 | 53.4 | 53.4 | 55.2 | 52.7 | 4.6M |
| September 17, 2025 | 52 | 53.6 | 53.6 | 54.9 | 51.5 | 7.07M |
| September 16, 2025 | 50 | 51.9 | 51.9 | 53.6 | 49.95 | 6.41M |
| September 15, 2025 | 50.6 | 50 | 50 | 50.6 | 49.4 | 1.45M |
| September 12, 2025 | 49.15 | 50 | 50 | 50.8 | 48.75 | 3.71M |
| September 11, 2025 | 47.5 | 49.1 | 49.1 | 49.4 | 47.35 | 3.07M |
| September 10, 2025 | 47.8 | 47.4 | 47.4 | 47.85 | 47.25 | 1.29M |
| September 09, 2025 | 48.45 | 47.85 | 47.85 | 49.3 | 47.35 | 3.32M |
| September 08, 2025 | 52.9 | 48.25 | 48.25 | 52.9 | 47.95 | 9.25M |
| September 05, 2025 | 49.8 | 50.9 | 50.9 | 53 | 48.3 | 30.48M |
| September 04, 2025 | 44.1 | 48.3 | 48.3 | 48.3 | 44.1 | 7.87M |
| September 03, 2025 | 44.35 | 43.95 | 43.95 | 44.35 | 43.6 | 489,748 |
| September 02, 2025 | 43.85 | 44 | 44 | 44.5 | 43.6 | 1.2M |
| September 01, 2025 | 42.95 | 43.2 | 43.2 | 43.65 | 42.7 | 1.29M |
| August 29, 2025 | 42.45 | 42.4 | 42.4 | 42.75 | 42.25 | 495,690 |
| August 28, 2025 | 42.25 | 42.2 | 42.2 | 42.65 | 42 | 873,291 |
| August 27, 2025 | 42.3 | 42.25 | 42.25 | 42.7 | 42.1 | 531,593 |
| August 26, 2025 | 42.1 | 42.3 | 42.3 | 42.65 | 42 | 482,806 |
| August 25, 2025 | 42.3 | 42.15 | 42.15 | 43 | 42.05 | 559,323 |
| August 22, 2025 | 42.45 | 42.3 | 42.3 | 42.8 | 42.25 | 485,830 |
| August 21, 2025 | 42.4 | 42.55 | 42.55 | 42.75 | 42.35 | 522,299 |
| August 20, 2025 | 42.8 | 42.4 | 42.4 | 42.95 | 42.2 | 959,417 |
| August 19, 2025 | 43.05 | 43 | 43 | 43.55 | 42.5 | 1.83M |
| August 18, 2025 | 43.5 | 43.15 | 43.15 | 44.3 | 42.85 | 1.87M |
| August 15, 2025 | 42.65 | 43.15 | 43.15 | 43.45 | 42.5 | 941,622 |
| August 14, 2025 | 41.5 | 42.4 | 42.4 | 42.65 | 41.5 | 1.55M |
| August 13, 2025 | 41.4 | 41.5 | 41.5 | 41.65 | 41.15 | 787,294 |
| August 12, 2025 | 41.2 | 41.4 | 41.4 | 41.65 | 41 | 939,086 |
| August 11, 2025 | 41.55 | 41.4 | 41.4 | 41.55 | 40.85 | 828,298 |
| August 08, 2025 | 41 | 41.55 | 41.55 | 41.6 | 40.7 | 965,281 |
| August 07, 2025 | 40.8 | 40.95 | 40.95 | 41.05 | 40.5 | 1.2M |
| August 06, 2025 | 40.85 | 40.8 | 40.8 | 40.85 | 40.4 | 4.23M |
| August 05, 2025 | 41.5 | 41 | 41 | 42 | 41 | 4.23M |
| August 04, 2025 | 43.71 | 44.57 | 41.24 | 45.05 | 43.48 | 3.88M |
| August 01, 2025 | 43.33 | 43.9 | 40.62 | 44.57 | 42.86 | 2.41M |
| July 31, 2025 | 43.86 | 43.33 | 40.1 | 43.86 | 43.1 | 1.72M |
| July 30, 2025 | 43.62 | 43.86 | 40.58 | 44.14 | 42.95 | 1.54M |
| July 29, 2025 | 45.43 | 43.57 | 40.31 | 45.43 | 43.48 | 3.46M |
| July 28, 2025 | 46 | 45.19 | 41.81 | 46.29 | 45.19 | 1.42M |
| July 25, 2025 | 46 | 45.81 | 42.38 | 46.33 | 45.81 | 717,004 |
| July 24, 2025 | 46.57 | 46 | 42.56 | 46.62 | 46 | 1.03M |
| July 23, 2025 | 45.57 | 46.62 | 43.13 | 46.9 | 45.48 | 1.97M |
| July 22, 2025 | 45.38 | 45.1 | 41.72 | 45.9 | 44.95 | 2.01M |
| July 21, 2025 | 45 | 45.33 | 41.94 | 45.95 | 45 | 1.45M |
| July 18, 2025 | 45.29 | 44.95 | 41.59 | 45.86 | 44.9 | 1.43M |
| July 17, 2025 | 44.81 | 45.29 | 41.9 | 45.52 | 44.76 | 1.64M |
| July 16, 2025 | 45.38 | 44.81 | 41.46 | 45.67 | 44.81 | 1.66M |
| July 15, 2025 | 45.62 | 45.38 | 41.99 | 45.71 | 45.33 | 793,455 |
| July 14, 2025 | 45.95 | 45.62 | 42.21 | 46.05 | 45.48 | 601,109 |
| July 11, 2025 | 45.29 | 45.95 | 42.51 | 46.57 | 45.29 | 1.36M |
| July 10, 2025 | 45.33 | 45.29 | 41.9 | 45.48 | 45.14 | 725,776 |
| July 09, 2025 | 45.33 | 45.43 | 42.03 | 45.52 | 44.86 | 1.02M |
| July 08, 2025 | 46.38 | 45.33 | 41.94 | 46.38 | 45.29 | 1.42M |