47.50
+0.75(+1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47 | 46.75 | 46.75 | 47.1 | 46.65 | 1.51M |
| August 15, 2025 | 46.4 | 47 | 47 | 47.2 | 45.7 | 2.79M |
| August 14, 2025 | 46.45 | 46.15 | 46.15 | 46.55 | 46.05 | 886,669 |
| August 13, 2025 | 46.45 | 46.15 | 46.15 | 46.55 | 45.9 | 1.56M |
| August 12, 2025 | 46.9 | 46.45 | 46.45 | 46.9 | 46.4 | 1.86M |
| August 11, 2025 | 46.6 | 46.4 | 46.4 | 47.8 | 46.25 | 6.35M |
| August 08, 2025 | 44.9 | 45.3 | 45.3 | 45.8 | 44.9 | 1.78M |
| August 07, 2025 | 45.75 | 44.95 | 44.95 | 45.9 | 44.85 | 1.23M |
| August 06, 2025 | 44.8 | 45.5 | 45.5 | 45.65 | 44.8 | 1.99M |
| August 05, 2025 | 44.45 | 44.8 | 44.8 | 44.9 | 44.4 | 746,524 |
| August 04, 2025 | 43.35 | 44.45 | 44.45 | 44.6 | 43.35 | 1.12M |
| August 01, 2025 | 43.2 | 43.75 | 43.75 | 44.2 | 43.1 | 358,667 |
| July 31, 2025 | 43.8 | 43.4 | 43.4 | 43.95 | 43.4 | 808,422 |
| July 30, 2025 | 43.65 | 44.05 | 44.05 | 44.25 | 43.55 | 1.53M |
| July 29, 2025 | 43.6 | 43.65 | 43.65 | 43.9 | 43.4 | 501,979 |
| July 28, 2025 | 44.2 | 43.6 | 43.6 | 44.4 | 43.55 | 930,256 |
| July 25, 2025 | 44.75 | 44.2 | 44.2 | 44.75 | 44.15 | 631,046 |
| July 24, 2025 | 45.35 | 44.6 | 44.6 | 45.4 | 44.45 | 1.13M |
| July 23, 2025 | 44.8 | 45.05 | 45.05 | 45.05 | 44.7 | 1.06M |
| July 22, 2025 | 45.45 | 44.7 | 44.7 | 45.6 | 44.45 | 1.68M |
| July 21, 2025 | 44.9 | 45.25 | 45.25 | 45.65 | 44.9 | 2.47M |
| July 18, 2025 | 44.95 | 44.8 | 44.8 | 45.05 | 44.4 | 1.15M |
| July 17, 2025 | 44.45 | 44.55 | 44.55 | 45 | 44.35 | 1.72M |
| July 16, 2025 | 43.45 | 44.45 | 44.45 | 44.55 | 43.45 | 2.03M |
| July 15, 2025 | 42.7 | 43.25 | 43.25 | 43.65 | 42.7 | 1.05M |
| July 14, 2025 | 42.6 | 42.7 | 42.7 | 42.95 | 42.35 | 1.2M |
| July 11, 2025 | 41.9 | 42.55 | 42.55 | 42.7 | 41.9 | 925,181 |
| July 10, 2025 | 41.6 | 41.9 | 41.9 | 41.95 | 41.55 | 603,883 |
| July 09, 2025 | 42.3 | 41.8 | 41.8 | 42.3 | 41.6 | 2.03M |
| July 08, 2025 | 42.8 | 42.65 | 42.65 | 42.8 | 42.35 | 477,305 |
| July 07, 2025 | 42.45 | 42.7 | 42.7 | 42.7 | 42.25 | 559,526 |
| July 04, 2025 | 42.6 | 42.35 | 42.35 | 42.7 | 42.3 | 598,677 |
| July 03, 2025 | 42.3 | 42.6 | 42.6 | 42.7 | 42.25 | 513,563 |
| July 02, 2025 | 42.5 | 42.3 | 42.3 | 42.7 | 42.25 | 941,732 |
| July 01, 2025 | 42.95 | 42.5 | 42.5 | 43.15 | 42.3 | 2.42M |
| June 30, 2025 | 45.15 | 44.65 | 42.55 | 45.15 | 44.65 | 2.93M |
| June 27, 2025 | 45.45 | 45.3 | 43.17 | 45.45 | 45.15 | 736,986 |
| June 26, 2025 | 45.6 | 45.4 | 43.26 | 46.25 | 45.25 | 1.53M |
| June 25, 2025 | 46.15 | 45.6 | 43.46 | 46.15 | 45.25 | 1.48M |
| June 24, 2025 | 46.15 | 45.95 | 43.79 | 46.4 | 45.75 | 990,835 |
| June 23, 2025 | 46.35 | 45.65 | 43.5 | 46.65 | 45.55 | 3.08M |
| June 20, 2025 | 45.35 | 45.5 | 45.5 | 45.5 | 44.9 | 843,846 |
| June 19, 2025 | 46.2 | 45.45 | 45.45 | 46.4 | 45.35 | 1.28M |
| June 18, 2025 | 46.65 | 46.25 | 46.25 | 47 | 45.9 | 1.8M |
| June 17, 2025 | 46.2 | 46.3 | 46.3 | 46.8 | 46 | 2.81M |
| June 16, 2025 | 45 | 45.95 | 45.95 | 45.95 | 45 | 1.48M |
| June 13, 2025 | 45.25 | 45.05 | 45.05 | 45.45 | 44.85 | 675,214 |
| June 12, 2025 | 45.25 | 45.45 | 45.45 | 45.5 | 45.15 | 559,401 |
| June 11, 2025 | 44.7 | 45.25 | 45.25 | 45.3 | 44.65 | 940,693 |
| June 10, 2025 | 44.35 | 44.65 | 44.65 | 44.85 | 44.3 | 748,838 |
| June 09, 2025 | 44.5 | 44.3 | 44.3 | 44.6 | 44.15 | 557,115 |
| June 06, 2025 | 44.2 | 44.15 | 44.15 | 44.4 | 44.1 | 268,402 |
| June 05, 2025 | 44.15 | 44.15 | 44.15 | 44.5 | 44.05 | 530,427 |
| June 04, 2025 | 44.35 | 44.35 | 44.35 | 44.6 | 44.35 | 631,624 |
| June 03, 2025 | 44.5 | 44.05 | 44.05 | 44.85 | 44 | 1.01M |
| June 02, 2025 | 44.95 | 44.6 | 44.6 | 45.1 | 44.5 | 908,449 |
| May 29, 2025 | 45.4 | 45.3 | 45.3 | 45.65 | 45.3 | 910,664 |
| May 28, 2025 | 45.6 | 45.3 | 45.3 | 45.8 | 45.15 | 868,085 |
| May 27, 2025 | 46 | 45.6 | 45.6 | 46.3 | 45.3 | 1.11M |
| May 26, 2025 | 45.85 | 45.9 | 45.9 | 46.2 | 45.5 | 993,699 |
