50.70
-0.6(-1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 51.3 | 50.7 | 50.7 | 51.9 | 50.2 | 33,407 |
| September 25, 2025 | 51.4 | 51.3 | 51.3 | 52 | 51.3 | 16,478 |
| September 24, 2025 | 52.2 | 51.5 | 51.5 | 52.2 | 51.1 | 23,249 |
| September 23, 2025 | 51.5 | 52.2 | 52.2 | 52.2 | 51.4 | 6,159 |
| September 22, 2025 | 51 | 52 | 52 | 52.3 | 51 | 21,001 |
| September 19, 2025 | 50.3 | 51 | 51 | 51.5 | 50.2 | 28,020 |
| September 18, 2025 | 51.4 | 50.8 | 50.8 | 52.4 | 50.2 | 76,000 |
| September 17, 2025 | 52.1 | 51.2 | 51.2 | 52.1 | 51.2 | 18,000 |
| September 16, 2025 | 52.2 | 51 | 51 | 52.2 | 51 | 27,002 |
| September 15, 2025 | 52 | 52.2 | 52.2 | 52.2 | 51.5 | 10,000 |
| September 12, 2025 | 50.9 | 51.5 | 51.5 | 52.2 | 50.9 | 30,000 |
| September 11, 2025 | 53.9 | 50.3 | 50.3 | 54.1 | 49.7 | 167,000 |
| September 10, 2025 | 56.4 | 55 | 55 | 56.4 | 55 | 71,000 |
| September 09, 2025 | 56.6 | 56.4 | 56.4 | 56.8 | 56.1 | 56,744 |
| September 08, 2025 | 57.6 | 56.7 | 56.7 | 57.7 | 56.6 | 54,193 |
| September 05, 2025 | 56.9 | 56.5 | 56.5 | 56.9 | 55.5 | 82,795 |
| September 04, 2025 | 58.8 | 57.2 | 57.2 | 58.8 | 56.8 | 46,491 |
| September 03, 2025 | 57.1 | 57.8 | 57.8 | 58.4 | 56.2 | 96,291 |
| September 02, 2025 | 56.5 | 56.6 | 56.6 | 57.8 | 56 | 117,155 |
| September 01, 2025 | 58.5 | 56.5 | 56.5 | 59 | 56 | 233,310 |
| August 29, 2025 | 58.4 | 58.9 | 58.9 | 59.8 | 57.3 | 216,192 |
| August 28, 2025 | 57.4 | 59.4 | 59.4 | 59.7 | 57.2 | 267,706 |
| August 27, 2025 | 64.8 | 58.3 | 58.3 | 65 | 58.2 | 1.09M |
| August 26, 2025 | 58.5 | 61.7 | 61.7 | 61.7 | 57.3 | 737,300 |
| August 25, 2025 | 57.9 | 56.1 | 56.1 | 58.5 | 56 | 528,813 |
| August 22, 2025 | 53 | 53.5 | 53.5 | 53.5 | 51.1 | 398,926 |
| August 21, 2025 | 48.6 | 48.65 | 48.65 | 49.15 | 48.5 | 29,266 |
| August 20, 2025 | 49.85 | 48.4 | 48.4 | 49.85 | 47.95 | 97,147 |
| August 19, 2025 | 52.5 | 52 | 50 | 54.5 | 50.7 | 256,435 |
| August 18, 2025 | 48.2 | 52 | 52 | 52 | 48.2 | 241,745 |
| August 15, 2025 | 47 | 47.3 | 47.3 | 47.5 | 46.6 | 37,586 |
| August 14, 2025 | 46.1 | 46.9 | 46.9 | 46.9 | 45.95 | 38,094 |
| August 13, 2025 | 45.65 | 45.65 | 45.65 | 47.25 | 45.5 | 44,135 |
| August 12, 2025 | 45.65 | 45.45 | 45.45 | 45.65 | 45.2 | 17,116 |
| August 11, 2025 | 44.9 | 45.7 | 45.7 | 46.6 | 44.6 | 55,563 |
| August 08, 2025 | 44.6 | 44.55 | 44.55 | 45.45 | 44.25 | 21,111 |
| August 07, 2025 | 44.6 | 45.85 | 45.85 | 45.85 | 44.45 | 7,010 |
| August 06, 2025 | 45.35 | 44.3 | 44.3 | 45.35 | 44.2 | 7,700 |
| August 05, 2025 | 45.15 | 44.4 | 44.4 | 45.15 | 44.25 | 17,000 |
| August 04, 2025 | 44.95 | 44.4 | 44.4 | 44.95 | 44.1 | 20,058 |
| August 01, 2025 | 44.65 | 44.95 | 44.95 | 44.95 | 44 | 18,002 |
| July 31, 2025 | 45.8 | 44.65 | 44.65 | 45.8 | 44.65 | 8,037 |
| July 30, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0 |
| July 29, 2025 | 46.05 | 45.55 | 45.55 | 46.05 | 44.9 | 30,070 |
| July 28, 2025 | 45 | 45.1 | 45.1 | 46.85 | 44.1 | 34,203 |
| July 25, 2025 | 45.05 | 44.95 | 44.95 | 45.05 | 44.5 | 15,111 |
| July 24, 2025 | 44.6 | 45.05 | 45.05 | 45.15 | 44.05 | 5,143 |
| July 23, 2025 | 44.8 | 45.25 | 45.25 | 45.95 | 43.8 | 22,103 |
| July 22, 2025 | 44.7 | 43.4 | 43.4 | 44.85 | 43.4 | 4,221 |
| July 21, 2025 | 44.2 | 45.05 | 45.05 | 45.05 | 44.2 | 4,012 |
| July 18, 2025 | 45.4 | 44.2 | 44.2 | 45.7 | 44.2 | 46,763 |
| July 17, 2025 | 45.2 | 46.35 | 46.35 | 46.6 | 45.15 | 17,373 |
| July 16, 2025 | 45.9 | 46.8 | 46.8 | 47.1 | 45.1 | 23,198 |
| July 15, 2025 | 45 | 45 | 45 | 45.5 | 44.9 | 6,351 |
| July 14, 2025 | 45 | 45.5 | 45.5 | 45.75 | 44.6 | 30,879 |
| July 11, 2025 | 44 | 44.85 | 44.85 | 45.25 | 43.95 | 50,490 |
| July 10, 2025 | 44.2 | 43 | 43 | 44.2 | 42.95 | 12,000 |
| July 09, 2025 | 43.3 | 43 | 43 | 43.35 | 42.6 | 11,356 |
| July 08, 2025 | 42.1 | 42.45 | 42.45 | 42.85 | 42 | 10,078 |
| July 07, 2025 | 42.95 | 42.5 | 42.5 | 43.65 | 42.1 | 15,027 |