51.30
+1.35(+2.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 5,100 |
| September 25, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.9 | 6,611 |
| September 24, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 2,000 |
| September 23, 2025 | 49.8 | 49.9 | 49.9 | 49.9 | 49.8 | 11,100 |
| September 22, 2025 | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 1,089 |
| September 19, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 3,000 |
| September 18, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.9 | 3,003 |
| September 17, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 2,000 |
| September 16, 2025 | 50 | 50 | 50 | 50 | 50 | 3,000 |
| September 15, 2025 | 50.4 | 49.9 | 49.9 | 50.4 | 49.8 | 12,000 |
| September 12, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 1,011 |
| September 11, 2025 | 50 | 50.5 | 50.5 | 50.5 | 50 | 7,015 |
| September 10, 2025 | 49.95 | 50.3 | 50.3 | 50.3 | 49.95 | 7,004 |
| September 09, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 1,136 |
| September 08, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 3,334 |
| September 05, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
| September 04, 2025 | 49.95 | 50.5 | 50.5 | 50.5 | 49.9 | 26,160 |
| September 03, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.9 | 2,081 |
| September 02, 2025 | 50 | 50.5 | 50.5 | 50.5 | 50 | 2,592 |
| September 01, 2025 | 50.3 | 50.1 | 50.1 | 50.3 | 50.1 | 3,128 |
| August 29, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
| August 28, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
| August 27, 2025 | 49.75 | 50.1 | 50.1 | 50.1 | 49.75 | 9,870 |
| August 26, 2025 | 49.75 | 50 | 50 | 50 | 49.75 | 4,409 |
| August 25, 2025 | 50 | 50 | 50 | 50 | 50 | 7,285 |
| August 22, 2025 | 49.95 | 50 | 50 | 50 | 49.95 | 3,100 |
| August 21, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50 | 7,352 |
| August 20, 2025 | 50 | 50.1 | 50.1 | 50.5 | 50 | 9,000 |
| August 19, 2025 | 50 | 50 | 50 | 50.5 | 50 | 12,661 |
| August 18, 2025 | 50.1 | 50 | 50 | 50.4 | 50 | 4,577 |
| August 15, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 1,472 |
| August 14, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0 |
| August 13, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 1,000 |
| August 12, 2025 | 50 | 50.3 | 50.3 | 50.3 | 50 | 6,298 |
| August 11, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50 | 16,398 |
| August 08, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 50.1 | 19,118 |
| August 07, 2025 | 50.5 | 50.4 | 50.4 | 50.5 | 50.4 | 6,000 |
| August 06, 2025 | 50.5 | 50.4 | 50.4 | 50.5 | 50.4 | 7,421 |
| August 05, 2025 | 50.6 | 50.6 | 50.6 | 50.9 | 50.6 | 9,665 |
| August 04, 2025 | 50.8 | 51.2 | 51.2 | 51.2 | 50.2 | 22,029 |
| August 01, 2025 | 50.8 | 50.8 | 50.8 | 51.4 | 50.1 | 25,276 |
| July 31, 2025 | 50.2 | 50.4 | 50.4 | 50.4 | 50.2 | 2,006 |
| July 30, 2025 | 50.5 | 50.5 | 50.5 | 50.8 | 50.5 | 3,108 |
| July 29, 2025 | 50.1 | 50.5 | 50.5 | 50.5 | 50 | 86,498 |
| July 28, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 3,416 |
| July 25, 2025 | 50.3 | 50 | 50 | 50.3 | 50 | 13,498 |
| July 24, 2025 | 50.4 | 50.3 | 50.3 | 50.8 | 50.3 | 5,003 |
| July 23, 2025 | 50.8 | 50.7 | 50.7 | 50.8 | 50.7 | 9,073 |
| July 22, 2025 | 50.5 | 50.5 | 50.5 | 50.8 | 50.5 | 14,132 |
| July 21, 2025 | 50.3 | 50.5 | 50.5 | 50.7 | 50.3 | 16,671 |
| July 18, 2025 | 51.9 | 52.2 | 50.2 | 52.2 | 51.6 | 34,543 |
| July 17, 2025 | 51.9 | 51.9 | 49.91 | 52 | 51.9 | 5,421 |
| July 16, 2025 | 51.9 | 51.9 | 49.91 | 51.9 | 51.9 | 0 |
| July 15, 2025 | 51.9 | 51.9 | 49.91 | 51.9 | 51.9 | 3,000 |
| July 14, 2025 | 52.3 | 51.9 | 49.91 | 52.3 | 51.9 | 6,200 |
| July 11, 2025 | 51.4 | 51.9 | 49.91 | 52.2 | 51.3 | 10,019 |
| July 10, 2025 | 52 | 52 | 50.01 | 52 | 52 | 0 |
| July 09, 2025 | 52 | 52 | 50.01 | 52 | 52 | 0 |
| July 08, 2025 | 52.5 | 52 | 50.01 | 52.5 | 51.7 | 4,150 |
| July 07, 2025 | 52 | 52.2 | 50.2 | 52.2 | 52 | 3,069 |