49.20
-0.8(-1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 66.14 | 64.72 | 61.44 | 66.31 | 64.47 | 1.69M |
| July 21, 2025 | 66.72 | 66.31 | 62.94 | 66.72 | 66.14 | 1.17M |
| July 18, 2025 | 67.06 | 66.72 | 63.34 | 67.06 | 66.22 | 1.14M |
| July 17, 2025 | 65.89 | 66.47 | 63.1 | 66.47 | 65.72 | 1.05M |
| July 16, 2025 | 65.72 | 65.89 | 62.55 | 66.22 | 65.64 | 888,160 |
| July 15, 2025 | 64.89 | 65.55 | 62.24 | 65.55 | 64.89 | 791,720 |
| July 14, 2025 | 65.64 | 64.89 | 61.6 | 65.64 | 64.64 | 664,808 |
| July 11, 2025 | 64.14 | 65.05 | 61.76 | 65.05 | 63.55 | 1.22M |
| July 10, 2025 | 63.55 | 63.89 | 60.65 | 64.39 | 63.55 | 522,429 |
| July 09, 2025 | 64.39 | 63.89 | 60.65 | 65.05 | 63.64 | 1.16M |
| July 08, 2025 | 64.64 | 65.05 | 61.76 | 65.55 | 64.39 | 917,088 |
| July 07, 2025 | 65.47 | 64.72 | 61.44 | 65.55 | 64.3 | 1.17M |