43.65
-1.6(-3.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 45.2 | 43.65 | 43.65 | 45.2 | 43.6 | 127,602 |
| September 25, 2025 | 45.45 | 45.25 | 45.25 | 45.8 | 44.5 | 153,295 |
| September 24, 2025 | 46 | 45.45 | 45.45 | 46 | 45.3 | 74,073 |
| September 23, 2025 | 46.95 | 46 | 46 | 47.05 | 46 | 112,503 |
| September 22, 2025 | 47.25 | 46.7 | 46.7 | 47.5 | 45.6 | 335,930 |
| September 19, 2025 | 49.5 | 47.3 | 47.3 | 50.1 | 47.3 | 1.18M |
| September 18, 2025 | 49.4 | 49.7 | 49.7 | 50.1 | 49.3 | 32,000 |
| September 17, 2025 | 49.75 | 49.4 | 49.4 | 49.9 | 49.1 | 58,525 |
| September 16, 2025 | 48 | 49.05 | 49.05 | 49.8 | 48 | 110,355 |
| September 15, 2025 | 49.55 | 48.65 | 48.65 | 49.55 | 48.5 | 26,681 |
| September 12, 2025 | 49.3 | 48.85 | 48.85 | 49.3 | 48.6 | 18,405 |
| September 11, 2025 | 49.75 | 49.1 | 49.1 | 49.75 | 48.65 | 70,800 |
| September 10, 2025 | 49.9 | 50.2 | 49.2 | 50.7 | 49.8 | 43,293 |
| September 09, 2025 | 50.8 | 49.8 | 49.8 | 50.8 | 49.8 | 38,033 |
| September 08, 2025 | 50.1 | 50.1 | 50.1 | 50.7 | 50 | 52,054 |
| September 05, 2025 | 49.9 | 50.7 | 50.7 | 51 | 49.85 | 121,255 |
| September 04, 2025 | 49.7 | 49.8 | 49.8 | 50.1 | 49.5 | 30,257 |
| September 03, 2025 | 49.9 | 49.7 | 49.7 | 50.2 | 49.4 | 18,651 |
| September 02, 2025 | 50 | 49.85 | 49.85 | 50 | 48.7 | 51,749 |
| September 01, 2025 | 50.9 | 49.4 | 49.4 | 51 | 49.4 | 42,117 |
| August 29, 2025 | 51 | 50.6 | 50.6 | 51 | 50.2 | 36,565 |
| August 28, 2025 | 50.5 | 50.8 | 50.8 | 50.8 | 49.9 | 42,268 |
| August 27, 2025 | 49.3 | 50.3 | 50.3 | 50.3 | 49.3 | 80,810 |
| August 26, 2025 | 50.3 | 49.25 | 49.25 | 50.9 | 49.25 | 72,201 |
| August 25, 2025 | 52 | 50.3 | 50.3 | 52 | 49.8 | 94,123 |
| August 22, 2025 | 50.5 | 50.8 | 50.8 | 51.4 | 49.85 | 129,034 |
| August 21, 2025 | 51.7 | 50.8 | 50.8 | 52.7 | 50.8 | 134,197 |
| August 20, 2025 | 51.7 | 51.3 | 51.3 | 52.8 | 50.7 | 98,118 |
| August 19, 2025 | 52.4 | 51.7 | 51.7 | 53.3 | 51.1 | 83,238 |
| August 18, 2025 | 54.3 | 52.8 | 52.8 | 54.8 | 52.8 | 136,408 |
| August 15, 2025 | 54.5 | 53.8 | 53.8 | 54.5 | 53.3 | 66,154 |
| August 14, 2025 | 54.4 | 54.4 | 54.4 | 54.4 | 53.4 | 52,524 |
| August 13, 2025 | 55.2 | 54.3 | 54.3 | 55.2 | 54.1 | 39,112 |
| August 12, 2025 | 55.5 | 54.4 | 54.4 | 55.8 | 53.3 | 144,910 |
| August 11, 2025 | 57.3 | 56 | 56 | 57.3 | 56 | 78,360 |
| August 08, 2025 | 58.3 | 56.8 | 56.8 | 58.3 | 56.8 | 68,005 |
| August 07, 2025 | 58.7 | 57.8 | 57.8 | 58.7 | 56.8 | 169,192 |
| August 06, 2025 | 58.7 | 58.7 | 58.7 | 58.7 | 57.7 | 70,019 |
| August 05, 2025 | 58.2 | 58.1 | 58.1 | 58.5 | 57.5 | 42,148 |
| August 04, 2025 | 58.8 | 58 | 58 | 59.3 | 57.6 | 137,645 |
| August 01, 2025 | 59 | 58.8 | 58.8 | 60 | 57.9 | 78,062 |
| July 31, 2025 | 59.1 | 58.8 | 58.8 | 59.5 | 58.3 | 49,003 |
| July 30, 2025 | 59.1 | 58.2 | 58.2 | 59.6 | 57.7 | 35,509 |
| July 29, 2025 | 59.2 | 58.6 | 58.6 | 60.3 | 58.4 | 44,137 |
| July 28, 2025 | 59.5 | 59 | 59 | 60.3 | 58.7 | 62,259 |
| July 25, 2025 | 60.2 | 59.6 | 59.6 | 60.2 | 59.3 | 20,362 |
| July 24, 2025 | 61 | 60 | 60 | 61 | 59.6 | 36,111 |
| July 23, 2025 | 60.4 | 60.5 | 60.5 | 61 | 60 | 47,052 |
| July 22, 2025 | 61.3 | 59.8 | 59.8 | 61.3 | 59.8 | 44,307 |
| July 21, 2025 | 61.3 | 60.8 | 60.8 | 61.3 | 60.5 | 21,060 |
| July 18, 2025 | 61.4 | 61 | 61 | 61.4 | 60.1 | 53,190 |
| July 17, 2025 | 60.5 | 60.8 | 60.8 | 60.8 | 60 | 33,000 |
| July 16, 2025 | 60.6 | 60.1 | 60.1 | 61 | 59.8 | 42,320 |
| July 15, 2025 | 61.2 | 60.1 | 60.1 | 61.2 | 60 | 12,376 |
| July 14, 2025 | 59.1 | 60.3 | 60.3 | 60.9 | 59.1 | 41,045 |
| July 11, 2025 | 60.4 | 60.7 | 60.7 | 60.7 | 58.9 | 45,284 |
| July 10, 2025 | 60.6 | 60.3 | 60.3 | 61.4 | 59.8 | 67,307 |
| July 09, 2025 | 61.2 | 60 | 60 | 61.7 | 60 | 51,054 |
| July 08, 2025 | 60.6 | 60.5 | 60.5 | 61 | 60.5 | 10,000 |
| July 07, 2025 | 61.8 | 60.7 | 60.7 | 61.8 | 60.5 | 22,052 |