46.80
-0.75(-1.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.7 | 47.55 | 47.55 | 48.2 | 46.1 | 1.28M |
| August 15, 2025 | 46.1 | 45.9 | 45.9 | 47.35 | 45.7 | 1.15M |
| August 14, 2025 | 47.15 | 46.1 | 46.1 | 47.15 | 46.1 | 255,172 |
| August 13, 2025 | 47.3 | 46.6 | 46.6 | 48.45 | 46.1 | 472,674 |
| August 12, 2025 | 48 | 47.4 | 47.4 | 48.85 | 47.3 | 614,915 |
| August 11, 2025 | 45 | 48 | 48 | 48 | 44.65 | 1.24M |
| August 08, 2025 | 46.2 | 45.4 | 45.4 | 46.2 | 45.3 | 237,307 |
| August 07, 2025 | 47.55 | 45.55 | 45.55 | 47.6 | 45.5 | 527,389 |
| August 06, 2025 | 46.5 | 46.95 | 46.95 | 47.9 | 46.25 | 683,515 |
| August 05, 2025 | 46.8 | 46.2 | 46.2 | 47 | 46.1 | 456,566 |
| August 04, 2025 | 45.4 | 46.1 | 46.1 | 46.5 | 45 | 384,922 |
| August 01, 2025 | 43.5 | 45.5 | 45.5 | 46.3 | 42.1 | 772,387 |
| July 31, 2025 | 44.65 | 44 | 44 | 45.5 | 44 | 473,885 |
| July 30, 2025 | 44.7 | 44.65 | 44.65 | 46 | 44.15 | 1.19M |
| July 29, 2025 | 45.15 | 44.8 | 44.8 | 45.15 | 44.3 | 223,644 |
| July 28, 2025 | 45.05 | 45.05 | 45.05 | 45.35 | 44.75 | 156,729 |
| July 25, 2025 | 45.55 | 45 | 45 | 45.85 | 45 | 242,811 |
| July 24, 2025 | 46.25 | 45.9 | 45.9 | 46.5 | 45.7 | 143,171 |
| July 23, 2025 | 47.1 | 45.75 | 45.75 | 47.5 | 45.6 | 280,447 |
| July 22, 2025 | 47.75 | 46.3 | 46.3 | 48.3 | 46.3 | 401,228 |
| July 21, 2025 | 45.55 | 47.45 | 47.45 | 47.8 | 45.55 | 749,635 |
| July 18, 2025 | 46.05 | 45.65 | 45.65 | 46.1 | 45 | 209,432 |
| July 17, 2025 | 44.95 | 45.55 | 45.55 | 46.05 | 44.85 | 273,346 |
| July 16, 2025 | 45.05 | 44.85 | 44.85 | 46.8 | 44.85 | 308,708 |
| July 15, 2025 | 45.2 | 44.8 | 44.8 | 45.4 | 44.2 | 408,540 |
| July 14, 2025 | 45.8 | 45.2 | 45.2 | 46.35 | 45.2 | 131,656 |
| July 11, 2025 | 46 | 45.8 | 45.8 | 46.1 | 44.4 | 546,776 |
| July 10, 2025 | 45.7 | 45.7 | 45.7 | 46.35 | 45.1 | 252,181 |
| July 09, 2025 | 45.3 | 45.9 | 45.9 | 46.5 | 45.3 | 123,043 |
| July 08, 2025 | 46.05 | 45.35 | 45.35 | 46.05 | 45 | 267,577 |
| July 07, 2025 | 46 | 46.3 | 46.3 | 46.8 | 45.5 | 149,307 |
| July 04, 2025 | 49.95 | 46 | 46 | 49.95 | 46 | 655,154 |
| July 03, 2025 | 47.1 | 49.05 | 49.05 | 49.45 | 47.1 | 725,573 |
| July 02, 2025 | 46.8 | 47.35 | 47.35 | 47.55 | 46.6 | 240,009 |
| July 01, 2025 | 46.8 | 46.8 | 46.8 | 47.6 | 46.5 | 388,705 |
| June 30, 2025 | 49 | 46.1 | 46.1 | 49 | 45.65 | 993,869 |
| June 27, 2025 | 49.35 | 49.25 | 49.25 | 49.6 | 48.65 | 411,029 |
| June 26, 2025 | 48.95 | 48.8 | 48.8 | 49.35 | 48.5 | 268,595 |
| June 25, 2025 | 49.4 | 49.2 | 49.2 | 51.1 | 48.75 | 765,182 |
| June 24, 2025 | 48.15 | 49.05 | 49.05 | 49.2 | 48.15 | 594,197 |
| June 23, 2025 | 47.25 | 48 | 48 | 48.3 | 45.05 | 975,525 |
| June 20, 2025 | 47.6 | 47.25 | 47.25 | 48.1 | 47.15 | 443,955 |
| June 19, 2025 | 47.75 | 47.75 | 47.75 | 48.25 | 46.85 | 474,300 |
| June 18, 2025 | 48.7 | 47.55 | 47.55 | 49 | 47.45 | 415,486 |
| June 17, 2025 | 48.2 | 48.5 | 48.5 | 49.4 | 47.75 | 506,779 |
| June 16, 2025 | 47.45 | 47.95 | 47.95 | 48.7 | 46.45 | 387,046 |
| June 13, 2025 | 48 | 47.7 | 47.7 | 48.2 | 47.2 | 497,852 |
| June 12, 2025 | 49.25 | 47.55 | 47.55 | 49.65 | 47.1 | 1.24M |
| June 11, 2025 | 47.8 | 49.15 | 49.15 | 49.7 | 47.15 | 2.66M |
| June 10, 2025 | 45.9 | 46.35 | 46.35 | 46.45 | 44.85 | 495,224 |
| June 09, 2025 | 46.75 | 45.35 | 45.35 | 46.8 | 45.35 | 613,915 |
| June 06, 2025 | 46.35 | 46.5 | 46.5 | 47.6 | 46.1 | 741,573 |
| June 05, 2025 | 45.75 | 46.35 | 46.35 | 46.65 | 44.9 | 611,504 |
| June 04, 2025 | 45.3 | 45 | 45 | 46.8 | 44.9 | 1.17M |
| June 03, 2025 | 45 | 45.15 | 45.15 | 45.95 | 44.35 | 896,223 |
| June 02, 2025 | 42.65 | 45 | 45 | 45.15 | 42.4 | 1.18M |
| May 29, 2025 | 43.55 | 43.05 | 43.05 | 43.55 | 42.6 | 463,486 |
| May 28, 2025 | 43.35 | 43 | 43 | 43.35 | 41.8 | 413,176 |
| May 27, 2025 | 42.6 | 42.5 | 42.5 | 43.15 | 41.55 | 793,424 |
| May 26, 2025 | 43.55 | 42.7 | 42.7 | 44.25 | 42.65 | 887,809 |
