48.60
-0.5(-1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49.1 | 48.6 | 48.6 | 49.7 | 48.55 | 519,000 |
| October 16, 2025 | 49.6 | 49.1 | 49.1 | 49.6 | 48.85 | 787,165 |
| October 15, 2025 | 48.15 | 50.4 | 50.4 | 50.4 | 47.4 | 1.07M |
| October 14, 2025 | 47.8 | 48.1 | 48.1 | 49 | 47.8 | 561,778 |
| October 13, 2025 | 47.6 | 47.4 | 47.4 | 47.65 | 46.15 | 1.11M |
| October 09, 2025 | 49.05 | 48.2 | 48.2 | 49.2 | 48.1 | 606,836 |
| October 08, 2025 | 49.05 | 48.9 | 48.9 | 49.05 | 48.7 | 264,902 |
| October 07, 2025 | 48 | 48.95 | 48.95 | 49.05 | 48 | 629,687 |
| October 03, 2025 | 48.2 | 48.15 | 48.15 | 48.65 | 48 | 512,203 |
| October 02, 2025 | 48.85 | 48.45 | 48.45 | 48.9 | 48.1 | 867,313 |
| October 01, 2025 | 49.1 | 48.85 | 48.85 | 49.4 | 48.8 | 512,940 |
| September 30, 2025 | 49.3 | 49.05 | 49.05 | 49.95 | 48.85 | 494,783 |
| September 26, 2025 | 50 | 49.2 | 49.2 | 50 | 48.8 | 722,991 |
| September 25, 2025 | 50.7 | 50 | 50 | 50.7 | 49.7 | 500,252 |
| September 24, 2025 | 49.45 | 50.6 | 50.6 | 50.7 | 49.45 | 1.1M |
| September 23, 2025 | 49.85 | 49.25 | 49.25 | 49.85 | 49.25 | 647,990 |
| September 22, 2025 | 50.2 | 49.85 | 49.85 | 50.2 | 49.7 | 472,374 |
| September 19, 2025 | 51 | 50.1 | 50.1 | 51 | 50 | 532,395 |
| September 18, 2025 | 50.3 | 50.8 | 50.8 | 51.7 | 50.3 | 892,140 |
| September 17, 2025 | 49.85 | 49.9 | 49.9 | 50.6 | 49.75 | 651,966 |
| September 16, 2025 | 49.8 | 49.85 | 49.85 | 50.1 | 49.55 | 538,714 |
| September 15, 2025 | 49.9 | 50 | 50 | 50.1 | 49.6 | 498,362 |
| September 12, 2025 | 49 | 49.9 | 49.9 | 50 | 49 | 740,471 |
| September 11, 2025 | 50.3 | 49.3 | 49.3 | 50.3 | 49.3 | 1.26M |
| September 10, 2025 | 50.8 | 50.3 | 50.3 | 50.8 | 49.3 | 2.07M |
| September 09, 2025 | 51.5 | 51.6 | 51.6 | 51.9 | 51.1 | 472,409 |
| September 08, 2025 | 51.7 | 51.5 | 51.5 | 51.9 | 51.3 | 437,598 |
| September 05, 2025 | 51.5 | 51.7 | 51.7 | 51.8 | 50.9 | 537,194 |
| September 04, 2025 | 51 | 51.5 | 51.5 | 51.7 | 50.9 | 581,307 |
| September 03, 2025 | 51 | 50.9 | 50.9 | 52.3 | 50.8 | 795,198 |
| September 02, 2025 | 51.4 | 50.9 | 50.9 | 52.1 | 50.8 | 1.04M |
| September 01, 2025 | 51.5 | 50.8 | 50.8 | 51.5 | 50.6 | 997,846 |
| August 29, 2025 | 52.7 | 51.6 | 51.6 | 52.8 | 51.4 | 1.47M |
| August 28, 2025 | 51.8 | 52.8 | 52.8 | 52.9 | 51.8 | 742,655 |
| August 27, 2025 | 51.3 | 51.7 | 51.7 | 52.2 | 51.3 | 486,187 |
| August 26, 2025 | 51.7 | 51.4 | 51.4 | 51.8 | 51 | 802,675 |
| August 25, 2025 | 52.1 | 51.8 | 51.8 | 52.4 | 51.8 | 806,357 |
| August 22, 2025 | 52.5 | 52.1 | 52.1 | 52.9 | 52.1 | 403,692 |
| August 21, 2025 | 52.2 | 52.4 | 52.4 | 52.7 | 52 | 544,676 |
| August 20, 2025 | 52.8 | 52.1 | 52.1 | 52.8 | 52 | 848,904 |
| August 19, 2025 | 53.6 | 53 | 53 | 53.9 | 53 | 861,383 |
| August 18, 2025 | 55 | 53.6 | 53.6 | 55.2 | 53.5 | 1.95M |
| August 15, 2025 | 57.1 | 55.8 | 55.8 | 57.1 | 55.6 | 1.15M |
| August 14, 2025 | 56.5 | 57.1 | 57.1 | 58 | 56.2 | 1.02M |
| August 13, 2025 | 56.6 | 56.5 | 56.5 | 57.4 | 56.1 | 727,157 |
| August 12, 2025 | 56.1 | 56.1 | 56.1 | 56.7 | 55.8 | 675,706 |
| August 11, 2025 | 57.1 | 56.1 | 56.1 | 57.1 | 55.7 | 1.17M |
| August 08, 2025 | 58.3 | 57.1 | 57.1 | 58.3 | 57 | 1.1M |
| August 07, 2025 | 58.3 | 58.3 | 58.3 | 58.5 | 58 | 462,505 |
| August 06, 2025 | 58.3 | 58.2 | 58.2 | 58.4 | 57.9 | 644,782 |
| August 05, 2025 | 58.1 | 58.3 | 58.3 | 58.9 | 58.1 | 723,460 |
| August 04, 2025 | 58.8 | 58.1 | 58.1 | 58.8 | 57.3 | 1.19M |
| August 01, 2025 | 59 | 59 | 59 | 59.9 | 58.5 | 1.37M |
| July 31, 2025 | 61 | 59.9 | 59.9 | 62.2 | 59 | 3.6M |
| July 30, 2025 | 64.9 | 63.8 | 63.8 | 64.9 | 63.8 | 461,900 |
| July 29, 2025 | 64.8 | 64.1 | 64.1 | 65.2 | 63.5 | 906,470 |
| July 28, 2025 | 62.8 | 65.3 | 65.3 | 65.9 | 62 | 1.87M |
| July 25, 2025 | 62.5 | 62.8 | 62.8 | 62.9 | 61 | 2.86M |
| July 24, 2025 | 65.64 | 65.89 | 62.55 | 67.14 | 65.14 | 4.94M |
| July 23, 2025 | 65.05 | 65.55 | 62.24 | 65.89 | 64.3 | 2.24M |