49.70
+0.2(+0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.9 | 49.5 | 49.5 | 49.95 | 48.55 | 1.18M |
| August 15, 2025 | 47.5 | 49.2 | 49.2 | 49.2 | 47.25 | 1.67M |
| August 14, 2025 | 46.4 | 47 | 47 | 47.8 | 46.4 | 1M |
| August 13, 2025 | 47.35 | 46.4 | 46.4 | 47.35 | 46.05 | 746,955 |
| August 12, 2025 | 45.85 | 46.9 | 46.9 | 47.1 | 45.85 | 632,165 |
| August 11, 2025 | 45.9 | 46.5 | 46.5 | 46.55 | 45.3 | 729,752 |
| August 08, 2025 | 45.8 | 45.9 | 45.9 | 47.35 | 45.8 | 775,880 |
| August 07, 2025 | 46 | 46.05 | 46.05 | 47 | 45.7 | 1.04M |
| August 06, 2025 | 46.35 | 46.1 | 46.1 | 46.35 | 45.65 | 490,788 |
| August 05, 2025 | 46.25 | 46.35 | 46.35 | 46.8 | 45.7 | 644,865 |
| August 04, 2025 | 45.6 | 45.85 | 45.85 | 46.15 | 44.85 | 402,849 |
| August 01, 2025 | 45.25 | 45.85 | 45.85 | 46.15 | 44.8 | 568,093 |
| July 31, 2025 | 46.3 | 45.95 | 45.95 | 46.5 | 45.75 | 514,405 |
| July 30, 2025 | 46.75 | 46.3 | 46.3 | 46.8 | 45.9 | 467,596 |
| July 29, 2025 | 45.9 | 46.1 | 46.1 | 46.85 | 45.45 | 544,082 |
| July 28, 2025 | 45.95 | 45.9 | 45.9 | 46.45 | 45.25 | 707,232 |
| July 25, 2025 | 45 | 45.95 | 45.95 | 46.55 | 44.6 | 1.42M |
| July 24, 2025 | 45.15 | 45 | 45 | 45.3 | 43.95 | 592,492 |
| July 23, 2025 | 44 | 44.55 | 44.55 | 44.9 | 43.6 | 605,260 |
| July 22, 2025 | 44.8 | 43.5 | 43.5 | 44.85 | 43.3 | 1.35M |
| July 21, 2025 | 45.75 | 44.95 | 44.95 | 48.05 | 44.95 | 4.37M |
| July 18, 2025 | 44.3 | 44.35 | 44.35 | 44.75 | 43.7 | 1.49M |
| July 17, 2025 | 42.9 | 44.3 | 44.3 | 44.35 | 42.9 | 1.72M |
| July 16, 2025 | 44.5 | 43.1 | 43.1 | 44.95 | 42.95 | 4.8M |
| July 15, 2025 | 41.8 | 44.1 | 44.1 | 44.1 | 41.15 | 1.87M |
| July 14, 2025 | 40.5 | 40.1 | 40.1 | 40.55 | 40.05 | 345,340 |
| July 11, 2025 | 40.35 | 40.9 | 40.9 | 41.1 | 40.35 | 309,319 |
| July 10, 2025 | 40.4 | 40.35 | 40.35 | 40.85 | 40.25 | 431,525 |
| July 09, 2025 | 40.15 | 40.4 | 40.4 | 40.95 | 40.15 | 505,700 |
| July 08, 2025 | 40.8 | 40.35 | 40.35 | 40.8 | 40.1 | 302,515 |
| July 07, 2025 | 41.4 | 40.85 | 40.85 | 41.4 | 40.3 | 264,346 |
| July 04, 2025 | 42.25 | 41.45 | 41.45 | 42.35 | 41.35 | 440,176 |
| July 03, 2025 | 40.55 | 42.25 | 42.25 | 42.75 | 40.55 | 1.02M |
| July 02, 2025 | 40.6 | 40.45 | 40.45 | 40.6 | 40.3 | 229,719 |
| July 01, 2025 | 40.7 | 40.55 | 40.55 | 41 | 40.55 | 584,618 |
| June 30, 2025 | 41.15 | 40.2 | 40.2 | 41.15 | 40.2 | 483,207 |
| June 27, 2025 | 41 | 41.3 | 41.3 | 41.8 | 40.9 | 487,777 |
| June 26, 2025 | 40.95 | 40.95 | 40.95 | 41.9 | 40.9 | 761,559 |
| June 25, 2025 | 40.55 | 41 | 41 | 41.2 | 40.45 | 491,046 |
| June 24, 2025 | 40.3 | 40.55 | 40.55 | 40.8 | 40 | 812,535 |
| June 23, 2025 | 39 | 39.4 | 39.4 | 39.65 | 38.75 | 438,760 |
| June 20, 2025 | 40.2 | 39.85 | 39.85 | 40.75 | 39.85 | 1.13M |
| June 19, 2025 | 41.7 | 40.3 | 40.3 | 41.7 | 40.2 | 800,594 |
| June 18, 2025 | 41.6 | 41.7 | 41.7 | 42.05 | 41.6 | 504,062 |
| June 17, 2025 | 42.45 | 41.7 | 41.7 | 42.95 | 41.7 | 708,710 |
| June 16, 2025 | 42.4 | 42.25 | 42.25 | 42.55 | 42 | 335,221 |
| June 13, 2025 | 44 | 42.7 | 42.7 | 44 | 42.7 | 700,880 |
| June 12, 2025 | 44.85 | 44.5 | 44.5 | 44.9 | 44.45 | 419,286 |
| June 11, 2025 | 46.3 | 44.8 | 44.8 | 46.3 | 44.75 | 871,543 |
| June 10, 2025 | 46 | 46.2 | 46.2 | 46.7 | 45.7 | 365,961 |
| June 09, 2025 | 46.95 | 45.7 | 45.7 | 47.05 | 45.65 | 305,755 |
| June 06, 2025 | 46.05 | 46.9 | 46.9 | 46.9 | 46.05 | 421,626 |
| June 05, 2025 | 46.65 | 45.9 | 45.9 | 47.4 | 45.9 | 847,431 |
| June 04, 2025 | 45.55 | 46.55 | 46.55 | 47.1 | 45.55 | 634,252 |
| June 03, 2025 | 45.4 | 45.45 | 45.45 | 45.95 | 45.1 | 567,375 |
| June 02, 2025 | 46.55 | 45.4 | 45.4 | 46.55 | 44.7 | 542,640 |
| May 29, 2025 | 47.8 | 46.8 | 46.8 | 48.1 | 46.65 | 689,520 |
| May 28, 2025 | 47.65 | 47.5 | 47.5 | 47.95 | 47.2 | 620,231 |
| May 27, 2025 | 49.05 | 47.35 | 47.35 | 49.2 | 46.9 | 977,397 |
| May 26, 2025 | 48.35 | 49 | 49 | 49.15 | 48.3 | 319,755 |
