44.80
-0.5(-1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 45.65 | 45.3 | 45.3 | 45.65 | 44.6 | 32,393 |
| December 03, 2025 | 44.6 | 45.45 | 45.45 | 45.45 | 44.6 | 21,949 |
| December 02, 2025 | 45.7 | 45.65 | 45.65 | 45.75 | 45.2 | 22,299 |
| December 01, 2025 | 46.05 | 45.4 | 45.4 | 46.1 | 45.3 | 24,528 |
| November 28, 2025 | 46.35 | 45.75 | 45.75 | 46.4 | 45.3 | 27,033 |
| November 27, 2025 | 46 | 46.2 | 46.2 | 46.7 | 45.4 | 18,369 |
| November 26, 2025 | 45.9 | 46.2 | 46.2 | 47.05 | 45.75 | 63,763 |
| November 25, 2025 | 46.2 | 45.15 | 45.15 | 46.2 | 45.15 | 31,687 |
| November 24, 2025 | 45.9 | 44.8 | 44.8 | 47.15 | 44.55 | 108,157 |
| November 21, 2025 | 44.15 | 44.75 | 44.75 | 47 | 43.7 | 128,663 |
| November 20, 2025 | 44.3 | 44.4 | 44.4 | 44.9 | 43.7 | 29,948 |
| November 19, 2025 | 44.15 | 44.3 | 44.3 | 44.5 | 44.05 | 11,805 |
| November 18, 2025 | 45.15 | 44.35 | 44.35 | 46 | 44.2 | 25,881 |
| November 17, 2025 | 45.4 | 46.3 | 46.3 | 48.2 | 45.25 | 103,040 |
| November 14, 2025 | 43.85 | 45.85 | 45.85 | 46 | 43.85 | 204,526 |
| November 13, 2025 | 43.9 | 43.9 | 43.9 | 43.9 | 43.4 | 48,154 |
| November 12, 2025 | 44.5 | 43.7 | 43.7 | 44.5 | 42.45 | 33,504 |
| November 11, 2025 | 44.5 | 44.1 | 44.1 | 44.5 | 43.65 | 24,274 |
| November 10, 2025 | 46.1 | 44.9 | 44.9 | 46.15 | 44.25 | 15,061 |
| November 07, 2025 | 44 | 45.25 | 45.25 | 46.25 | 43.85 | 116,322 |
| November 06, 2025 | 42.95 | 43.8 | 43.8 | 44 | 42.95 | 90,772 |
| November 05, 2025 | 43.4 | 42.65 | 42.65 | 43.4 | 41.85 | 46,793 |
| November 04, 2025 | 43 | 43.25 | 43.25 | 44 | 42.5 | 30,127 |
| November 03, 2025 | 43.1 | 43.65 | 43.65 | 44.2 | 43.1 | 19,518 |
| October 31, 2025 | 43.8 | 43.1 | 43.1 | 43.8 | 43.1 | 37,782 |
| October 30, 2025 | 44.8 | 44.4 | 44.4 | 44.85 | 43.25 | 37,208 |
| October 29, 2025 | 44.95 | 44.8 | 44.8 | 44.95 | 44.15 | 14,827 |
| October 28, 2025 | 44.1 | 44.7 | 44.7 | 45 | 44.1 | 30,689 |
| October 27, 2025 | 45.8 | 44.7 | 44.7 | 45.8 | 44.55 | 30,894 |
| October 23, 2025 | 44.5 | 45.8 | 45.8 | 47.05 | 44.5 | 277,698 |
| October 22, 2025 | 42 | 44.85 | 44.85 | 45.4 | 41.75 | 440,781 |
| October 21, 2025 | 41.4 | 41.95 | 41.95 | 41.95 | 41.25 | 15,650 |
| October 20, 2025 | 42.25 | 41.2 | 41.2 | 42.25 | 41.1 | 22,910 |
| October 17, 2025 | 41.9 | 42 | 42 | 42.25 | 41.6 | 20,951 |
| October 16, 2025 | 41.8 | 42.15 | 42.15 | 42.3 | 41.5 | 55,940 |
| October 15, 2025 | 42.3 | 41.85 | 41.85 | 42.3 | 40.9 | 28,375 |
| October 14, 2025 | 42.4 | 41.9 | 41.9 | 42.45 | 41 | 39,375 |
| October 13, 2025 | 41.85 | 42.3 | 42.3 | 42.5 | 41.4 | 25,285 |
| October 09, 2025 | 42 | 41.85 | 41.85 | 42.15 | 41.8 | 9,266 |
| October 08, 2025 | 41.65 | 42.15 | 42.15 | 42.2 | 41.6 | 21,837 |
| October 07, 2025 | 42.05 | 42.6 | 42.6 | 42.95 | 41.4 | 32,622 |
| October 03, 2025 | 41.65 | 41.9 | 41.9 | 42.2 | 41.3 | 48,171 |
| October 02, 2025 | 41.8 | 42.15 | 42.15 | 42.15 | 41.4 | 41,657 |
| October 01, 2025 | 41.2 | 41.3 | 41.3 | 41.35 | 40.85 | 18,628 |
| September 30, 2025 | 41.1 | 41.1 | 41.1 | 41.65 | 40.7 | 60,662 |
| September 26, 2025 | 42.3 | 41.1 | 41.1 | 42.3 | 40.1 | 77,124 |
| September 25, 2025 | 41.8 | 41.65 | 41.65 | 42.3 | 41.65 | 60,729 |
| September 24, 2025 | 42.2 | 41.8 | 41.8 | 42.25 | 41.75 | 58,100 |
| September 23, 2025 | 42.65 | 42.35 | 42.35 | 42.7 | 42.3 | 46,255 |
| September 22, 2025 | 42.4 | 43 | 43 | 43.05 | 42 | 71,210 |
| September 19, 2025 | 43.1 | 42.45 | 42.45 | 43.1 | 42 | 134,080 |
| September 18, 2025 | 43.4 | 43.1 | 43.1 | 44.25 | 42.9 | 75,171 |
| September 17, 2025 | 43.5 | 43.55 | 43.55 | 44.9 | 43.5 | 92,000 |
| September 16, 2025 | 43.65 | 43.5 | 43.5 | 43.65 | 43.45 | 15,000 |
| September 15, 2025 | 43.85 | 43.45 | 43.45 | 43.85 | 43.2 | 45,300 |
| September 12, 2025 | 43.75 | 43.7 | 43.7 | 43.75 | 43.5 | 24,000 |
| September 11, 2025 | 43.9 | 43.85 | 43.85 | 43.9 | 43 | 88,000 |
| September 10, 2025 | 44.4 | 44 | 44 | 44.75 | 43.25 | 97,663 |
| September 09, 2025 | 44.9 | 44.4 | 44.4 | 44.9 | 44.2 | 43,886 |
| September 08, 2025 | 44.4 | 44.3 | 44.3 | 44.4 | 44.1 | 30,550 |