45.55
+0.45(+1.00%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.3 | 45.1 | 45.1 | 45.45 | 45.1 | 32,166 |
September 04, 2025 | 45.05 | 45.25 | 45.25 | 45.5 | 45.05 | 43,450 |
September 03, 2025 | 44.8 | 45.05 | 45.05 | 45.35 | 44.05 | 30,125 |
September 02, 2025 | 45.2 | 45.15 | 45.15 | 45.3 | 45.15 | 26,051 |
September 01, 2025 | 45.1 | 45.15 | 45.15 | 45.2 | 45.1 | 17,409 |
August 29, 2025 | 45.05 | 45.5 | 45.5 | 45.5 | 45.05 | 23,257 |
August 28, 2025 | 45 | 45.05 | 45.05 | 45.15 | 45 | 22,583 |
August 27, 2025 | 44.95 | 45.05 | 45.05 | 45.1 | 44.95 | 30,111 |
August 26, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.2 | 23,250 |
August 25, 2025 | 45.75 | 45.25 | 45.25 | 45.75 | 45.25 | 16,786 |
August 22, 2025 | 45.45 | 45.25 | 45.25 | 45.45 | 45.15 | 48,542 |
August 21, 2025 | 45.5 | 45.45 | 45.45 | 45.55 | 45.1 | 26,511 |
August 20, 2025 | 45.5 | 45.5 | 45.5 | 45.75 | 45.45 | 71,722 |
August 19, 2025 | 45.4 | 45.3 | 45.3 | 45.4 | 45.3 | 33,418 |
August 18, 2025 | 46 | 45.4 | 45.4 | 46 | 45.4 | 12,035 |
August 15, 2025 | 45.7 | 45.4 | 45.4 | 46 | 45.35 | 62,155 |
August 14, 2025 | 46 | 45.7 | 45.7 | 46 | 45.55 | 14,450 |
August 13, 2025 | 46 | 45.8 | 45.8 | 46 | 45.8 | 15,080 |
August 12, 2025 | 45.35 | 45.5 | 45.5 | 46.15 | 45.35 | 53,695 |
August 11, 2025 | 45.6 | 45.4 | 45.4 | 45.6 | 45.2 | 30,000 |
August 08, 2025 | 45.35 | 45.3 | 45.3 | 45.35 | 45.3 | 54,000 |
August 07, 2025 | 45.6 | 45.35 | 45.35 | 45.7 | 45.25 | 37,308 |
August 06, 2025 | 46.05 | 45.9 | 45.9 | 46.05 | 45.8 | 36,551 |
August 05, 2025 | 46.15 | 46.4 | 46.4 | 46.5 | 46.15 | 16,028 |
August 04, 2025 | 45.95 | 46.25 | 46.25 | 46.35 | 45.95 | 7,004 |
August 01, 2025 | 45.6 | 46 | 46 | 46.1 | 45.6 | 30,133 |
July 31, 2025 | 46.2 | 46.25 | 46.25 | 46.5 | 46.05 | 34,263 |
July 30, 2025 | 45.8 | 46.2 | 46.2 | 46.5 | 45.8 | 30,379 |
July 29, 2025 | 45.65 | 46.4 | 46.4 | 46.5 | 45.65 | 22,039 |
July 28, 2025 | 46.3 | 46.4 | 46.4 | 46.5 | 46.3 | 27,010 |
July 25, 2025 | 46.15 | 46.3 | 46.3 | 46.5 | 46.15 | 22,268 |
July 24, 2025 | 46.05 | 46.35 | 46.35 | 46.4 | 46 | 26,100 |
July 23, 2025 | 45.6 | 46.3 | 46.3 | 46.8 | 45.6 | 40,306 |
July 22, 2025 | 46.1 | 46.15 | 46.15 | 46.5 | 45.7 | 38,152 |
July 21, 2025 | 45.55 | 45.6 | 45.6 | 45.6 | 45.55 | 11,128 |
July 18, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.5 | 26,050 |
July 17, 2025 | 45.95 | 45.7 | 45.7 | 46 | 45.7 | 17,000 |
July 16, 2025 | 45.6 | 45.55 | 45.55 | 45.75 | 45.5 | 9,664 |
July 15, 2025 | 45.9 | 45.7 | 45.7 | 45.9 | 45.7 | 13,124 |
July 14, 2025 | 45.65 | 45.5 | 45.5 | 45.65 | 45.5 | 17,002 |
July 11, 2025 | 45.75 | 45.55 | 45.55 | 45.8 | 45.55 | 20,115 |
July 10, 2025 | 45.55 | 45.5 | 45.5 | 45.55 | 45.45 | 20,294 |
July 09, 2025 | 44.75 | 45.5 | 45.5 | 45.7 | 44.75 | 70,304 |
July 08, 2025 | 47.7 | 47.55 | 44.75 | 48.1 | 47.55 | 59,252 |
July 07, 2025 | 47.6 | 47.8 | 44.99 | 47.8 | 47.55 | 36,085 |
July 04, 2025 | 48 | 47.8 | 47.8 | 48 | 47.6 | 23,973 |
July 03, 2025 | 47.35 | 47.95 | 47.95 | 48 | 47.3 | 48,188 |
July 02, 2025 | 47.55 | 47.55 | 47.55 | 47.6 | 47 | 30,180 |
July 01, 2025 | 47.45 | 47.5 | 47.5 | 47.6 | 47.25 | 30,170 |
June 30, 2025 | 47.2 | 46.95 | 46.95 | 47.35 | 46.75 | 43,155 |
June 27, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47 | 71,301 |
June 26, 2025 | 47.2 | 47.15 | 47.15 | 47.45 | 47.15 | 24,294 |
June 25, 2025 | 47 | 47.2 | 47.2 | 47.2 | 46.9 | 131,144 |
June 24, 2025 | 46.7 | 47 | 47 | 47.1 | 46.5 | 77,287 |
June 23, 2025 | 46.8 | 46.8 | 46.8 | 48.35 | 46.4 | 90,077 |
June 20, 2025 | 47.05 | 46.8 | 46.8 | 47.2 | 46.8 | 55,134 |
June 19, 2025 | 47.8 | 47.2 | 47.2 | 47.8 | 47 | 35,238 |
June 18, 2025 | 47.6 | 47.8 | 47.8 | 47.8 | 47.6 | 23,922 |
June 17, 2025 | 47.15 | 47.4 | 47.4 | 47.5 | 47.15 | 42,336 |
June 16, 2025 | 47.7 | 47.1 | 47.1 | 47.7 | 46.3 | 128,954 |