49.95
-0.25(-0.50%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 50.2 | 49.95 | 49.95 | 50.2 | 49.9 | 264,226 |
September 25, 2025 | 50.2 | 50.2 | 50.2 | 50.4 | 50.1 | 129,420 |
September 24, 2025 | 50.6 | 50.3 | 50.3 | 50.6 | 50.2 | 204,824 |
September 23, 2025 | 50.5 | 50.6 | 50.6 | 50.7 | 50.4 | 134,060 |
September 22, 2025 | 50.6 | 50.5 | 50.5 | 50.6 | 50.5 | 81,266 |
September 19, 2025 | 50.6 | 50.5 | 50.5 | 50.7 | 50.4 | 157,698 |
September 18, 2025 | 50.5 | 50.6 | 50.6 | 50.7 | 50.5 | 70,736 |
September 17, 2025 | 50.5 | 50.5 | 50.5 | 50.7 | 50.4 | 70,000 |
September 16, 2025 | 50.5 | 50.5 | 50.5 | 51.5 | 50.4 | 150,777 |
September 15, 2025 | 50.5 | 50.5 | 50.5 | 50.6 | 50.4 | 117,455 |
September 12, 2025 | 50.5 | 50.6 | 50.6 | 50.8 | 50.4 | 86,076 |
September 11, 2025 | 50.5 | 50.5 | 50.5 | 50.7 | 50.5 | 194,934 |
September 10, 2025 | 50.5 | 50.6 | 50.6 | 50.6 | 50.4 | 187,859 |
September 09, 2025 | 50.5 | 50.6 | 50.6 | 50.8 | 50.5 | 139,104 |
September 08, 2025 | 50.7 | 50.5 | 50.5 | 50.8 | 50.5 | 121,498 |
September 05, 2025 | 50.8 | 50.7 | 50.7 | 50.8 | 50.4 | 147,398 |
September 04, 2025 | 50.8 | 50.6 | 50.6 | 51 | 50.5 | 234,210 |
September 03, 2025 | 50.9 | 50.8 | 50.8 | 51 | 50.8 | 115,226 |
September 02, 2025 | 51 | 50.9 | 50.9 | 51 | 50.7 | 324,544 |
September 01, 2025 | 51.4 | 51 | 51 | 51.4 | 50.9 | 154,967 |
August 29, 2025 | 51.1 | 51.2 | 51.2 | 51.4 | 51.1 | 97,006 |
August 28, 2025 | 51.4 | 51.1 | 51.1 | 51.4 | 51 | 131,009 |
August 27, 2025 | 51 | 51 | 51 | 51.3 | 51 | 158,649 |
August 26, 2025 | 51.3 | 51 | 51 | 51.3 | 50.8 | 274,101 |
August 25, 2025 | 51.7 | 51.4 | 51.4 | 52.2 | 51.3 | 287,058 |
August 22, 2025 | 51.6 | 51.6 | 51.6 | 52 | 51.5 | 141,539 |
August 21, 2025 | 51.1 | 51.6 | 51.6 | 51.8 | 51.1 | 291,214 |
August 20, 2025 | 52.4 | 51.1 | 51.1 | 52.4 | 51.1 | 730,691 |
August 19, 2025 | 52.5 | 52 | 52 | 52.8 | 51.8 | 793,049 |
August 18, 2025 | 53.6 | 51.6 | 51.6 | 53.6 | 51.6 | 1.88M |
August 15, 2025 | 61.7 | 53.9 | 53.9 | 61.7 | 53.6 | 8.71M |
August 14, 2025 | 56.1 | 56.1 | 56.1 | 56.1 | 56.1 | 1.2M |
August 13, 2025 | 51 | 51 | 51 | 51 | 50.9 | 75,595 |
August 12, 2025 | 50.9 | 51 | 51 | 51 | 50.9 | 35,245 |
August 11, 2025 | 50.8 | 51 | 51 | 51 | 50.8 | 104,763 |
August 08, 2025 | 50.8 | 50.8 | 50.8 | 50.9 | 50.8 | 49,575 |
August 07, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.8 | 80,714 |
August 06, 2025 | 50.9 | 50.8 | 50.8 | 51 | 50.8 | 86,695 |
August 05, 2025 | 50.8 | 50.8 | 50.8 | 50.9 | 50.7 | 46,931 |
August 04, 2025 | 50.8 | 50.8 | 50.8 | 50.8 | 50.6 | 50,331 |
August 01, 2025 | 50.6 | 50.7 | 50.7 | 51.1 | 50.6 | 112,977 |
July 31, 2025 | 50.7 | 50.7 | 50.7 | 50.8 | 50.6 | 41,774 |
July 30, 2025 | 50.7 | 50.6 | 50.6 | 50.8 | 50.6 | 30,633 |
July 29, 2025 | 50.7 | 50.6 | 50.6 | 50.9 | 50.6 | 37,116 |
July 28, 2025 | 51 | 50.7 | 50.7 | 51 | 50.6 | 109,354 |
July 25, 2025 | 50.7 | 50.7 | 50.7 | 50.9 | 50.7 | 23,437 |
July 24, 2025 | 50.7 | 50.8 | 50.8 | 51 | 50.7 | 25,666 |
July 23, 2025 | 51 | 50.6 | 50.6 | 51 | 50.6 | 110,477 |
July 22, 2025 | 50.9 | 51 | 51 | 51 | 50.8 | 14,187 |
July 21, 2025 | 51 | 50.9 | 50.9 | 51 | 50.9 | 26,961 |
July 18, 2025 | 50.9 | 51.1 | 51.1 | 51.2 | 50.9 | 26,077 |
July 17, 2025 | 51.2 | 50.9 | 50.9 | 51.3 | 50.9 | 22,601 |
July 16, 2025 | 51.1 | 51.2 | 51.2 | 51.3 | 50.8 | 65,926 |
July 15, 2025 | 50.7 | 50.9 | 50.9 | 51 | 50.7 | 29,963 |
July 14, 2025 | 51 | 50.8 | 50.8 | 51.1 | 50.8 | 47,256 |
July 11, 2025 | 51 | 51 | 51 | 51 | 51 | 40,371 |
July 10, 2025 | 50.9 | 51 | 51 | 51.1 | 50.9 | 70,970 |
July 09, 2025 | 51 | 50.9 | 50.9 | 51 | 50.8 | 31,493 |
July 08, 2025 | 50.7 | 51 | 51 | 51.1 | 50.6 | 48,927 |
July 07, 2025 | 51.1 | 50.8 | 50.8 | 51.1 | 50.7 | 130,062 |