45.30
-0.1(-0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 48 | 47.7 | 47.7 | 48.1 | 47.65 | 53,475 |
| June 12, 2025 | 48.2 | 48.25 | 48.25 | 48.3 | 48 | 15,069 |
| June 11, 2025 | 47.85 | 48.2 | 48.2 | 48.2 | 47.85 | 27,119 |
| June 10, 2025 | 47.9 | 47.9 | 47.9 | 48.25 | 47.7 | 41,546 |
| June 09, 2025 | 48.25 | 47.75 | 47.75 | 48.25 | 47.65 | 145,326 |
| June 06, 2025 | 48.05 | 48.15 | 48.15 | 48.3 | 48.05 | 56,778 |
| June 05, 2025 | 48.2 | 48.25 | 48.25 | 48.45 | 47.85 | 99,446 |
| June 04, 2025 | 48.35 | 48.2 | 48.2 | 48.45 | 48.2 | 37,400 |
| June 03, 2025 | 48.2 | 48.25 | 48.25 | 48.25 | 48.1 | 29,115 |
| June 02, 2025 | 49.6 | 48.2 | 48.2 | 49.6 | 48.2 | 70,468 |
| May 29, 2025 | 48.5 | 48.6 | 48.6 | 49 | 48.2 | 68,000 |
| May 28, 2025 | 49 | 48.5 | 48.5 | 49.1 | 48.5 | 85,598 |
| May 27, 2025 | 49.05 | 49 | 49 | 49.5 | 48.95 | 37,083 |
| May 26, 2025 | 49.45 | 49.05 | 49.05 | 49.5 | 49 | 63,218 |
