47.40
+0.5(+1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 47.1 | 46.9 | 46.9 | 47.1 | 46.7 | 581,480 |
| September 25, 2025 | 46.95 | 47 | 47 | 47.8 | 46.9 | 956,980 |
| September 24, 2025 | 46.7 | 46.65 | 46.65 | 47.1 | 46.6 | 454,086 |
| September 23, 2025 | 46.05 | 46.7 | 46.7 | 47.1 | 46.05 | 972,979 |
| September 22, 2025 | 46.1 | 46.05 | 46.05 | 46.35 | 45.9 | 571,210 |
| September 19, 2025 | 46.4 | 45.9 | 45.9 | 46.4 | 45.7 | 890,399 |
| September 18, 2025 | 45.8 | 46.35 | 46.35 | 46.35 | 45.8 | 806,209 |
| September 17, 2025 | 46.1 | 45.65 | 45.65 | 46.3 | 45.65 | 918,775 |
| September 16, 2025 | 46.6 | 46.15 | 46.15 | 46.6 | 45.9 | 1.04M |
| September 15, 2025 | 47.2 | 46.6 | 46.6 | 47.45 | 46.5 | 916,383 |
| September 12, 2025 | 47.95 | 47.3 | 47.3 | 47.95 | 46.85 | 1.42M |
| September 11, 2025 | 47.85 | 47.6 | 47.6 | 48.05 | 47.55 | 925,681 |
| September 10, 2025 | 48.4 | 47.85 | 47.85 | 48.4 | 47.5 | 1.61M |
| September 09, 2025 | 48.7 | 48.45 | 48.45 | 49 | 48.1 | 1.39M |
| September 08, 2025 | 47.6 | 48.55 | 48.55 | 48.7 | 47.6 | 3.34M |
| September 05, 2025 | 47.3 | 47.6 | 47.6 | 47.6 | 47.15 | 718,422 |
| September 04, 2025 | 47.5 | 47.3 | 47.3 | 47.65 | 47.15 | 1.13M |
| September 03, 2025 | 46.85 | 47.45 | 47.45 | 47.45 | 46.85 | 1.36M |
| September 02, 2025 | 46.75 | 46.85 | 46.85 | 47.3 | 46.7 | 480,119 |
| September 01, 2025 | 46.8 | 46.7 | 46.7 | 47.1 | 46.5 | 837,075 |
| August 29, 2025 | 47.15 | 46.8 | 46.8 | 47.15 | 46.8 | 528,830 |
| August 28, 2025 | 46.5 | 46.85 | 46.85 | 47.25 | 46.45 | 731,600 |
| August 27, 2025 | 47.1 | 46.65 | 46.65 | 47.2 | 46.65 | 1.09M |
| August 26, 2025 | 47.05 | 47.3 | 47.3 | 47.55 | 47.05 | 1.03M |
| August 25, 2025 | 47.2 | 47.1 | 47.1 | 47.2 | 46.75 | 780,973 |
| August 22, 2025 | 47.05 | 46.8 | 46.8 | 47.5 | 46.75 | 1.04M |
| August 21, 2025 | 47 | 47.15 | 47.15 | 47.2 | 46.7 | 1.08M |
| August 20, 2025 | 47.7 | 46.75 | 46.75 | 47.7 | 46.7 | 1.56M |
| August 19, 2025 | 46.9 | 47.65 | 47.65 | 47.7 | 46.65 | 3.03M |
| 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 |