51.60
-0.4(-0.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 42.05 | 42.05 | 42.05 | 42.9 | 42 | 5,037 |
| July 03, 2025 | 44 | 43.45 | 43.45 | 44 | 42.4 | 12,000 |
| July 02, 2025 | 43.6 | 43.2 | 43.2 | 43.6 | 43.2 | 4,128 |
| July 01, 2025 | 42.4 | 42.85 | 42.85 | 43.6 | 42.4 | 12,126 |
| June 30, 2025 | 43.2 | 42.4 | 42.4 | 44.55 | 41.75 | 26,300 |
| June 27, 2025 | 40.8 | 43.35 | 43.35 | 43.45 | 40.8 | 39,485 |
| June 26, 2025 | 41.15 | 41.5 | 41.5 | 41.95 | 40.65 | 12,016 |
| June 25, 2025 | 41.4 | 41.35 | 41.35 | 42.75 | 41.35 | 26,813 |
| June 24, 2025 | 40.7 | 41.3 | 41.3 | 41.3 | 40.7 | 10,004 |
| June 23, 2025 | 40.45 | 40.9 | 40.9 | 40.9 | 40.15 | 12,005 |
| June 20, 2025 | 41 | 40.45 | 40.45 | 41 | 40.3 | 11,054 |
| June 19, 2025 | 41.75 | 41.25 | 41.25 | 41.9 | 41.25 | 18,118 |
| June 18, 2025 | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | 9,050 |
| June 17, 2025 | 42 | 41.9 | 41.9 | 42 | 41.8 | 11,000 |
| June 16, 2025 | 42.3 | 42.25 | 42.25 | 42.3 | 42.25 | 2,000 |
| June 13, 2025 | 42.15 | 41.4 | 41.4 | 42.15 | 41.4 | 16,292 |
| June 12, 2025 | 42.75 | 42.7 | 42.7 | 42.9 | 42.65 | 8,004 |
| June 11, 2025 | 41.85 | 41.85 | 41.85 | 42.3 | 41.8 | 11,176 |
| June 10, 2025 | 41.5 | 40.95 | 40.95 | 41.6 | 40.95 | 12,119 |
| June 09, 2025 | 40.3 | 40.3 | 40.3 | 40.3 | 40.3 | 1,062 |
| June 06, 2025 | 40.8 | 40.6 | 40.6 | 41.85 | 40.6 | 7,158 |
| June 05, 2025 | 40.4 | 40.8 | 40.8 | 40.85 | 39.65 | 18,112 |
| June 04, 2025 | 40.3 | 40.85 | 40.85 | 41.5 | 40.3 | 9,171 |
| June 03, 2025 | 40.7 | 40.2 | 40.2 | 40.9 | 40.2 | 27,855 |
| June 02, 2025 | 41 | 41 | 41 | 41 | 41 | 4,015 |
| May 29, 2025 | 43 | 42 | 42 | 43.05 | 42 | 23,008 |
| May 28, 2025 | 41.7 | 42.55 | 42.55 | 42.8 | 41.7 | 13,821 |
| May 27, 2025 | 42.75 | 41.5 | 41.5 | 42.75 | 41.5 | 15,154 |
| May 26, 2025 | 42.05 | 42.75 | 42.75 | 44.5 | 42 | 53,345 |
