48.30
+2.45(+5.34%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.85 | 48.3 | 48.3 | 49.75 | 45.85 | 2.46M |
September 25, 2025 | 46.55 | 45.85 | 45.85 | 49.15 | 45.5 | 986,237 |
September 24, 2025 | 44.35 | 45.7 | 45.7 | 45.7 | 43.75 | 352,663 |
September 23, 2025 | 45.5 | 44.2 | 44.2 | 45.5 | 43.9 | 135,374 |
September 22, 2025 | 45.4 | 44.6 | 44.6 | 46.45 | 44.5 | 330,633 |
September 19, 2025 | 44 | 45 | 45 | 47 | 43.75 | 615,975 |
September 18, 2025 | 41.7 | 43.75 | 43.75 | 44.15 | 41.7 | 362,900 |
September 17, 2025 | 41 | 41.4 | 41.4 | 41.85 | 41 | 138,000 |
September 16, 2025 | 41.25 | 40.95 | 40.95 | 41.25 | 40.85 | 68,267 |
September 15, 2025 | 41.05 | 41 | 41 | 41.05 | 40.65 | 52,771 |
September 12, 2025 | 41.05 | 41.1 | 41.1 | 41.45 | 41 | 120,065 |
September 11, 2025 | 42.3 | 41 | 41 | 42.35 | 40.75 | 168,922 |
September 10, 2025 | 42.55 | 42.3 | 42.3 | 42.55 | 42 | 67,994 |
September 09, 2025 | 42.6 | 42.5 | 42.5 | 42.6 | 42 | 110,012 |
September 08, 2025 | 41.7 | 42.55 | 42.55 | 42.6 | 41.6 | 238,882 |
September 05, 2025 | 42.2 | 41.65 | 41.65 | 42.2 | 41.45 | 56,835 |
September 04, 2025 | 41.5 | 41.5 | 41.5 | 41.7 | 41.4 | 62,205 |
September 03, 2025 | 41 | 41.5 | 41.5 | 41.8 | 40.9 | 61,757 |
September 02, 2025 | 41.55 | 40.65 | 40.65 | 41.55 | 40.55 | 58,380 |
September 01, 2025 | 41.5 | 41.2 | 41.2 | 41.5 | 40.5 | 226,335 |
August 29, 2025 | 42.5 | 41.95 | 41.95 | 42.6 | 41.3 | 232,375 |
August 28, 2025 | 41.45 | 42.2 | 42.2 | 42.5 | 41.4 | 181,197 |
August 27, 2025 | 40.5 | 41.7 | 41.7 | 41.75 | 40.5 | 254,756 |
August 26, 2025 | 40.5 | 40.95 | 40.95 | 40.95 | 40 | 331,564 |
August 25, 2025 | 41.25 | 40.65 | 40.65 | 41.8 | 40.35 | 311,308 |
August 22, 2025 | 41.3 | 41.25 | 41.25 | 41.85 | 40.45 | 321,145 |
August 21, 2025 | 42.2 | 41.3 | 41.3 | 42.25 | 41.1 | 325,634 |
August 20, 2025 | 43.85 | 41.7 | 41.7 | 43.85 | 41.2 | 365,142 |
August 19, 2025 | 40.55 | 43.1 | 43.1 | 43.1 | 40.55 | 514,252 |
August 18, 2025 | 40.35 | 40.75 | 40.75 | 40.75 | 40.2 | 278,063 |
August 15, 2025 | 40 | 40.35 | 40.35 | 40.5 | 39.4 | 302,872 |
August 14, 2025 | 39.8 | 40.1 | 40.1 | 40.4 | 39.6 | 393,072 |
August 13, 2025 | 43.05 | 39.8 | 39.8 | 43.05 | 39.4 | 1.43M |
August 12, 2025 | 43.35 | 43.65 | 43.65 | 44.05 | 43.35 | 102,754 |
August 11, 2025 | 43.5 | 43.3 | 43.3 | 43.65 | 43 | 53,529 |
August 08, 2025 | 43.45 | 43.8 | 43.8 | 43.8 | 43.3 | 65,492 |
August 07, 2025 | 44.2 | 43.45 | 43.45 | 44.2 | 43.15 | 55,208 |
August 06, 2025 | 43.6 | 43.75 | 43.75 | 44.05 | 43.3 | 35,918 |
August 05, 2025 | 43.75 | 43.6 | 43.6 | 43.75 | 43.1 | 83,925 |
August 04, 2025 | 42.6 | 42.9 | 42.9 | 43.25 | 42.05 | 67,145 |
August 01, 2025 | 43 | 42.8 | 42.8 | 43.1 | 42.3 | 90,240 |
July 31, 2025 | 43.95 | 43.05 | 43.05 | 43.95 | 42.3 | 58,813 |
July 30, 2025 | 43 | 42.7 | 42.7 | 43.05 | 42.3 | 100,850 |
July 29, 2025 | 43.6 | 43.05 | 43.05 | 44.05 | 43 | 80,740 |
July 28, 2025 | 44.45 | 43.9 | 43.9 | 44.45 | 43.2 | 49,799 |
July 25, 2025 | 43 | 43.45 | 43.45 | 44.6 | 42.8 | 84,031 |
July 24, 2025 | 44 | 43 | 43 | 44 | 42.9 | 60,899 |
July 23, 2025 | 43.2 | 43.05 | 43.05 | 43.5 | 42.75 | 97,264 |
July 22, 2025 | 43.9 | 42.55 | 42.55 | 45.15 | 42.5 | 223,317 |
July 21, 2025 | 44 | 44 | 44 | 44.45 | 43.95 | 74,072 |
July 18, 2025 | 45.1 | 44.05 | 44.05 | 45.1 | 43.85 | 184,249 |
July 17, 2025 | 44.9 | 44.85 | 44.85 | 45.1 | 44.8 | 46,450 |
July 16, 2025 | 44.75 | 44.85 | 44.85 | 45 | 44.75 | 83,615 |
July 15, 2025 | 44.7 | 44.9 | 44.9 | 45 | 44.5 | 60,180 |
July 14, 2025 | 45.05 | 44.6 | 44.6 | 45.05 | 44.5 | 39,166 |
July 11, 2025 | 44.5 | 45.25 | 45.25 | 45.9 | 44.5 | 34,063 |
July 10, 2025 | 44.8 | 44.75 | 44.75 | 45 | 44.65 | 45,623 |
July 09, 2025 | 44.45 | 44.75 | 44.75 | 45.1 | 44.4 | 17,775 |
July 08, 2025 | 45.15 | 44.4 | 44.4 | 45.2 | 44.3 | 69,611 |
July 07, 2025 | 46.1 | 45.15 | 45.15 | 46.1 | 45.15 | 57,198 |