54.00
+2.7(+5.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 48.55 | 48.95 | 48.95 | 49.35 | 48.25 | 3.3M |
| August 14, 2025 | 48.4 | 48.2 | 48.2 | 48.9 | 47.9 | 2.98M |
| August 13, 2025 | 47.35 | 47.9 | 47.9 | 48.4 | 47.35 | 3.1M |
| August 12, 2025 | 47.05 | 47 | 47 | 48 | 46.9 | 1.61M |
| August 11, 2025 | 45.65 | 47.25 | 47.25 | 47.3 | 45.15 | 2.78M |
| August 08, 2025 | 45.2 | 45.3 | 45.3 | 45.95 | 45.15 | 998,442 |
| August 07, 2025 | 45.6 | 45.2 | 45.2 | 46 | 45.15 | 1.08M |
| August 06, 2025 | 46 | 45.35 | 45.35 | 46.05 | 45.35 | 1.15M |
| August 05, 2025 | 46.35 | 45.95 | 45.95 | 46.75 | 45.95 | 1.06M |
| August 04, 2025 | 46.4 | 46.1 | 46.1 | 46.6 | 45.8 | 1.17M |
| August 01, 2025 | 44.5 | 46.95 | 46.95 | 47.35 | 44.3 | 2.36M |
| July 31, 2025 | 46.35 | 45.35 | 45.35 | 46.55 | 45.3 | 3.75M |
| July 30, 2025 | 47 | 46.7 | 46.7 | 47.3 | 46.45 | 1.37M |
| July 29, 2025 | 47.65 | 46.75 | 46.75 | 48.1 | 46.75 | 2.12M |
| July 28, 2025 | 47.8 | 47.4 | 47.4 | 47.8 | 46.7 | 2.24M |
| July 25, 2025 | 47.8 | 47.65 | 47.65 | 48.8 | 47.6 | 3.97M |
| July 24, 2025 | 48 | 47.65 | 47.65 | 48 | 47.25 | 1.44M |
| July 23, 2025 | 47.8 | 47.4 | 47.4 | 48.1 | 47.4 | 3.07M |
| July 22, 2025 | 49.25 | 47.4 | 47.4 | 49.6 | 47.2 | 8.28M |
| July 21, 2025 | 48.5 | 48.8 | 48.8 | 48.85 | 47.05 | 5.45M |
| July 18, 2025 | 49.45 | 48.6 | 48.6 | 50.4 | 48.5 | 9.22M |
| July 17, 2025 | 49.65 | 48.45 | 48.45 | 50.6 | 47.55 | 12.44M |
| July 16, 2025 | 49.6 | 49.25 | 46.75 | 50 | 48.75 | 7.33M |
| July 15, 2025 | 48.5 | 49.6 | 47.09 | 50.5 | 48 | 14.64M |
| July 14, 2025 | 46.2 | 48.1 | 45.66 | 48.6 | 45.85 | 6.11M |
| July 11, 2025 | 45.35 | 46 | 46 | 46.2 | 45.35 | 576,598 |
| July 10, 2025 | 45.25 | 45.65 | 45.65 | 45.9 | 45.15 | 753,093 |
| July 09, 2025 | 44.25 | 45.3 | 45.3 | 46.25 | 44.15 | 760,180 |
| July 08, 2025 | 45.2 | 44.55 | 44.55 | 45.2 | 43.9 | 1.24M |
| July 07, 2025 | 45.6 | 45.05 | 45.05 | 45.65 | 45 | 815,582 |
| July 04, 2025 | 47.8 | 45.65 | 45.65 | 47.9 | 45.65 | 1.57M |
| July 03, 2025 | 48.2 | 47.65 | 47.65 | 48.6 | 47.65 | 3.93M |
| July 02, 2025 | 45.45 | 47.8 | 47.8 | 48.55 | 45.3 | 3.92M |
| July 01, 2025 | 45.85 | 45.5 | 45.5 | 46.35 | 45.15 | 994,181 |
| June 30, 2025 | 45.8 | 45.7 | 45.7 | 46.5 | 45.5 | 577,257 |
| June 27, 2025 | 45.85 | 45.75 | 45.75 | 46.2 | 45.4 | 571,662 |
| June 26, 2025 | 46.65 | 45.85 | 45.85 | 46.65 | 45.7 | 547,509 |
| June 25, 2025 | 47 | 46.2 | 46.2 | 47.2 | 46 | 737,624 |
| June 24, 2025 | 45.65 | 46.75 | 46.75 | 47.25 | 45.65 | 840,619 |
| June 23, 2025 | 45.9 | 45.3 | 45.3 | 45.9 | 45.05 | 502,754 |
| June 20, 2025 | 46.35 | 45.9 | 45.9 | 46.45 | 44.9 | 1.29M |
| June 19, 2025 | 46.9 | 46.2 | 46.2 | 48 | 46.2 | 1.06M |
| June 18, 2025 | 45.9 | 46.85 | 46.85 | 47 | 45.85 | 1.24M |
| June 17, 2025 | 45.5 | 45.85 | 45.85 | 46.15 | 45.3 | 712,107 |
| June 16, 2025 | 45.05 | 45.5 | 45.5 | 45.85 | 44.65 | 638,355 |
| June 13, 2025 | 45.05 | 45.6 | 45.6 | 45.65 | 44.35 | 1.25M |
| June 12, 2025 | 45.25 | 45.3 | 45.3 | 45.5 | 45.05 | 506,702 |
| June 11, 2025 | 45.55 | 45.25 | 45.25 | 45.6 | 45.05 | 542,161 |
| June 10, 2025 | 45.45 | 45.4 | 45.4 | 45.75 | 45.2 | 389,141 |
| June 09, 2025 | 45.8 | 45.45 | 45.45 | 45.8 | 45.25 | 550,101 |
| June 06, 2025 | 46.9 | 45.85 | 45.85 | 46.95 | 45.25 | 2.44M |
| June 05, 2025 | 47.05 | 47.6 | 47.6 | 47.6 | 46.5 | 1.01M |
| June 04, 2025 | 47.25 | 47.05 | 47.05 | 47.9 | 47.05 | 1.13M |
| June 03, 2025 | 46.4 | 46.9 | 46.9 | 47.35 | 46.2 | 1.15M |
| June 02, 2025 | 46.5 | 46.05 | 46.05 | 46.65 | 46.05 | 830,994 |
| May 29, 2025 | 46.7 | 46.85 | 46.85 | 47.4 | 46.4 | 1.22M |
| May 28, 2025 | 47.5 | 46.5 | 46.5 | 47.7 | 46.3 | 834,660 |
| May 27, 2025 | 47.1 | 47.15 | 47.15 | 48.4 | 46.9 | 1.66M |
| May 26, 2025 | 47.5 | 47.1 | 47.1 | 47.6 | 47.05 | 369,448 |
| May 23, 2025 | 48 | 47.25 | 47.25 | 48.2 | 47.25 | 911,385 |