45.80
-0.1(-0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 47.3 | 45.9 | 45.9 | 47.3 | 45.85 | 894,169 |
| October 16, 2025 | 47.5 | 47.3 | 47.3 | 48.25 | 47.2 | 752,881 |
| October 15, 2025 | 47.45 | 47.1 | 47.1 | 47.55 | 47 | 564,979 |
| October 14, 2025 | 50.1 | 47.35 | 47.35 | 50.1 | 47.3 | 950,523 |
| October 13, 2025 | 47.5 | 49.75 | 49.75 | 50.4 | 46.8 | 45,000 |
| October 09, 2025 | 50.4 | 49.2 | 49.2 | 50.4 | 49.2 | 476,946 |
| October 08, 2025 | 49.2 | 49.95 | 49.95 | 50.4 | 49.2 | 1.39M |
| October 07, 2025 | 49.15 | 49.15 | 49.15 | 49.65 | 48.2 | 742,572 |
| October 03, 2025 | 48.25 | 48.9 | 48.9 | 49.8 | 48.25 | 1.4M |
| October 02, 2025 | 48.75 | 47.8 | 47.8 | 49 | 47.8 | 769,221 |
| October 01, 2025 | 48.55 | 48.75 | 48.75 | 49.85 | 48.3 | 854,557 |
| September 30, 2025 | 48.15 | 48.45 | 48.45 | 48.75 | 48 | 354,115 |
| September 29, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| September 26, 2025 | 49.5 | 48 | 48 | 49.5 | 48 | 699,790 |
| September 25, 2025 | 49.4 | 49 | 49 | 49.85 | 49 | 459,616 |
| September 24, 2025 | 50.1 | 49.4 | 49.4 | 50.3 | 49.4 | 604,635 |
| September 23, 2025 | 50.8 | 49.9 | 49.9 | 50.9 | 49.85 | 994,006 |
| September 22, 2025 | 49.9 | 51.2 | 51.2 | 52.2 | 49.9 | 2.7M |
| September 19, 2025 | 50.9 | 49.8 | 49.8 | 51 | 49.8 | 1.27M |
| September 18, 2025 | 51.3 | 50.6 | 50.6 | 52.2 | 50.6 | 1.28M |
| September 17, 2025 | 51.9 | 50.8 | 50.8 | 51.9 | 50.8 | 828,233 |
| September 16, 2025 | 52.4 | 51.5 | 51.5 | 52.5 | 51.2 | 1.26M |
| September 15, 2025 | 50.6 | 52.2 | 52.2 | 53.5 | 50.3 | 4.19M |
| September 12, 2025 | 51.6 | 50.7 | 50.7 | 51.9 | 50.3 | 1.6M |
| September 11, 2025 | 54 | 51 | 51 | 54 | 51 | 2.56M |
| September 10, 2025 | 54.6 | 53.8 | 53.8 | 55.6 | 53.8 | 2.79M |
| September 09, 2025 | 55.7 | 54.3 | 54.3 | 55.7 | 53.8 | 2.04M |
| September 08, 2025 | 54.9 | 55.2 | 55.2 | 55.3 | 53.3 | 3.07M |
| September 05, 2025 | 55.7 | 54.9 | 54.9 | 56 | 54.6 | 3.6M |
| September 04, 2025 | 58.5 | 56 | 56 | 59.6 | 55.1 | 21.29M |
| September 03, 2025 | 54.1 | 58 | 58 | 59 | 53.8 | 13.1M |
| September 02, 2025 | 55.9 | 53.9 | 53.9 | 56.3 | 52.5 | 4.04M |
| September 01, 2025 | 58.3 | 55.4 | 55.4 | 58.9 | 55 | 6.96M |
| August 29, 2025 | 59 | 58.6 | 58.6 | 60 | 56.8 | 21.79M |
| August 28, 2025 | 55.6 | 58.4 | 58.4 | 60.5 | 55.5 | 27.96M |
| August 27, 2025 | 54.3 | 55.3 | 55.3 | 57.3 | 54 | 15.9M |
| August 26, 2025 | 54 | 53.9 | 53.9 | 55.6 | 53 | 10.65M |
| August 25, 2025 | 53.3 | 54.4 | 54.4 | 55.5 | 52.8 | 17.67M |
| August 22, 2025 | 50.3 | 52.4 | 52.4 | 54.1 | 50.2 | 19.62M |
| August 21, 2025 | 48.8 | 49.2 | 49.2 | 51.2 | 48.8 | 2.99M |
| August 20, 2025 | 50.5 | 48.5 | 48.5 | 50.6 | 48.25 | 3.14M |
| August 19, 2025 | 55.8 | 50.9 | 50.9 | 56 | 50.8 | 10.81M |
| August 18, 2025 | 48.8 | 53.6 | 53.6 | 53.6 | 48.65 | 6.75M |
| August 15, 2025 | 49.9 | 48.8 | 48.8 | 49.9 | 48.8 | 1.94M |
| August 14, 2025 | 51 | 49.4 | 49.4 | 51.3 | 49.4 | 1.76M |
| August 13, 2025 | 52 | 50.5 | 50.5 | 52.8 | 50.3 | 2.69M |
| August 12, 2025 | 51.4 | 51.6 | 51.6 | 52.3 | 50.8 | 2.22M |
| August 11, 2025 | 50.8 | 51.5 | 51.5 | 52.1 | 50.4 | 2.61M |
| August 08, 2025 | 52.1 | 52.3 | 52.3 | 53.9 | 51.2 | 4.48M |
| August 07, 2025 | 53.9 | 52 | 52 | 54.3 | 51.4 | 3.57M |
| August 06, 2025 | 52.6 | 53.6 | 53.6 | 54.6 | 52.1 | 6.96M |
| August 05, 2025 | 53.8 | 52.6 | 52.6 | 53.9 | 51.4 | 7.02M |
| August 04, 2025 | 48.55 | 52.3 | 52.3 | 53.1 | 48.25 | 9.49M |
| August 01, 2025 | 48.6 | 49.4 | 49.4 | 49.6 | 48.2 | 1.64M |
| July 31, 2025 | 51.2 | 49.55 | 49.55 | 51.2 | 49.15 | 3.79M |
| July 30, 2025 | 50.7 | 51.1 | 51.1 | 51.5 | 50 | 6.61M |
| July 29, 2025 | 50.6 | 50.5 | 50.5 | 52.6 | 50.2 | 13.65M |
| July 28, 2025 | 50.5 | 50.6 | 50.6 | 51.3 | 49 | 8.79M |
| July 25, 2025 | 48.25 | 51 | 51 | 52.5 | 47.95 | 18.84M |
| July 24, 2025 | 46.75 | 48.5 | 48.5 | 50 | 46.35 | 12.42M |
