50.10
+0.75(+1.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 48.8 | 49.35 | 49.35 | 49.5 | 48.8 | 25,171 |
| September 04, 2025 | 49.1 | 48.8 | 48.8 | 49.4 | 48.5 | 15,176 |
| September 03, 2025 | 49.95 | 49.4 | 49.4 | 49.95 | 49.35 | 11,314 |
| September 02, 2025 | 49.95 | 49.95 | 49.95 | 50 | 49.95 | 4,145 |
| September 01, 2025 | 50.5 | 49.95 | 49.95 | 50.5 | 49.55 | 22,203 |
| August 29, 2025 | 52.4 | 51 | 51 | 52.4 | 51 | 58,371 |
| August 28, 2025 | 51.2 | 52.4 | 52.4 | 52.5 | 50.9 | 26,275 |
| August 27, 2025 | 48.55 | 51.2 | 51.2 | 51.2 | 48.55 | 44,161 |
| August 26, 2025 | 48.55 | 48.55 | 48.55 | 48.6 | 48.2 | 11,344 |
| August 25, 2025 | 46.95 | 48.55 | 48.55 | 48.8 | 46.55 | 70,699 |
| August 22, 2025 | 46.4 | 46.95 | 46.95 | 47.3 | 46.3 | 32,752 |
| August 21, 2025 | 47.45 | 46.55 | 46.55 | 47.5 | 46.2 | 86,362 |
| August 20, 2025 | 47.95 | 47.45 | 47.45 | 48 | 47.25 | 47,343 |
| August 19, 2025 | 48.5 | 47.95 | 47.95 | 48.5 | 47.85 | 56,333 |
| August 18, 2025 | 49.65 | 49.1 | 49.1 | 49.65 | 49.1 | 36,167 |
| August 15, 2025 | 49.8 | 49.65 | 49.65 | 49.8 | 49.4 | 44,804 |
| August 14, 2025 | 50 | 49.8 | 49.8 | 50 | 49.5 | 36,652 |
| August 13, 2025 | 50.2 | 50 | 50 | 50.3 | 50 | 59,735 |
| August 12, 2025 | 51.8 | 50.7 | 50.7 | 51.8 | 50.1 | 71,969 |
| August 11, 2025 | 53 | 51.8 | 51.8 | 53 | 51.5 | 60,766 |
| August 08, 2025 | 53.6 | 53 | 53 | 53.6 | 53 | 31,852 |
| August 07, 2025 | 53.4 | 53.6 | 53.6 | 54 | 53.2 | 24,646 |
| August 06, 2025 | 54 | 53.6 | 53.6 | 54 | 53.6 | 14,018 |
| August 05, 2025 | 53.9 | 54 | 54 | 54.2 | 53.7 | 30,351 |
| August 04, 2025 | 54 | 53.9 | 53.9 | 54.1 | 53.7 | 17,570 |
| August 01, 2025 | 54.1 | 54.1 | 54.1 | 54.1 | 53.5 | 35,153 |
| July 31, 2025 | 54.1 | 54.1 | 54.1 | 54.1 | 53.5 | 38,388 |
| July 30, 2025 | 54.3 | 54.1 | 54.1 | 54.4 | 54 | 13,383 |
| July 29, 2025 | 54.7 | 54.4 | 54.4 | 54.7 | 54 | 49,405 |
| July 28, 2025 | 55 | 54.7 | 54.7 | 55.2 | 54.6 | 46,388 |
| July 25, 2025 | 56.1 | 55.5 | 55.5 | 56.2 | 55.5 | 23,517 |
| July 24, 2025 | 56 | 56.1 | 56.1 | 56.2 | 55.7 | 21,280 |
| July 23, 2025 | 55.7 | 56.1 | 56.1 | 56.5 | 55.6 | 25,756 |
| July 22, 2025 | 57 | 55.7 | 55.7 | 57 | 55.7 | 44,676 |
| July 21, 2025 | 57.2 | 57.2 | 57.2 | 57.3 | 56.7 | 29,007 |
| July 18, 2025 | 57.6 | 57.2 | 57.2 | 57.6 | 57.2 | 5,143 |
| July 17, 2025 | 57.3 | 57.6 | 57.6 | 57.6 | 57.1 | 23,361 |
| July 16, 2025 | 57.2 | 57.5 | 57.5 | 57.5 | 57 | 12,388 |
| July 15, 2025 | 57.7 | 57.3 | 57.3 | 57.7 | 57 | 49,732 |
| July 14, 2025 | 58.3 | 57.7 | 57.7 | 58.3 | 57.7 | 25,212 |
| July 11, 2025 | 58.3 | 58 | 58 | 58.3 | 58 | 20,194 |
| July 10, 2025 | 58.5 | 58.1 | 58.1 | 58.8 | 58.1 | 29,438 |
| July 09, 2025 | 58.2 | 58.3 | 58.3 | 59 | 58.2 | 7,605 |
| July 08, 2025 | 58.5 | 58.2 | 58.2 | 58.7 | 58 | 42,185 |
| July 07, 2025 | 59.6 | 58.9 | 58.9 | 61.5 | 58.9 | 24,173 |
| July 04, 2025 | 59.2 | 59.5 | 59.5 | 60.3 | 59.2 | 18,376 |
| July 03, 2025 | 59.8 | 60.3 | 60.3 | 60.8 | 58.9 | 27,067 |
| July 02, 2025 | 61.9 | 59.8 | 59.8 | 61.9 | 58.5 | 108,362 |
| July 01, 2025 | 58.5 | 61.9 | 61.9 | 62.1 | 58.4 | 116,419 |
| June 30, 2025 | 64.4 | 63 | 59 | 64.4 | 63 | 102,462 |
| June 27, 2025 | 61.8 | 63 | 59 | 63.5 | 61.5 | 49,298 |
| June 26, 2025 | 61 | 61.8 | 57.88 | 62.1 | 61 | 28,103 |
| June 25, 2025 | 61 | 61.3 | 57.41 | 61.5 | 61 | 3,177 |
| June 24, 2025 | 60.5 | 61 | 57.13 | 61.5 | 60.5 | 18,005 |
| June 23, 2025 | 60.3 | 60.5 | 60.5 | 60.6 | 60.3 | 8,120 |
| June 20, 2025 | 61.6 | 60.5 | 60.5 | 61.6 | 60.5 | 40,210 |
| June 19, 2025 | 62.4 | 61.6 | 61.6 | 62.4 | 61.6 | 49,883 |
| June 18, 2025 | 62.4 | 62.4 | 62.4 | 62.6 | 62.3 | 15,001 |
| June 17, 2025 | 62.5 | 62.4 | 62.4 | 62.6 | 62 | 10,126 |
| June 16, 2025 | 62.5 | 62.5 | 62.5 | 62.5 | 62 | 15,601 |