48.70
-0.15(-0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 48.9 | 48.85 | 48.85 | 48.95 | 48.4 | 676,227 |
| December 03, 2025 | 49.5 | 48.8 | 48.8 | 49.55 | 48.65 | 1.11M |
| December 02, 2025 | 48.6 | 48.9 | 48.9 | 49.45 | 48.2 | 1.32M |
| December 01, 2025 | 49 | 48.1 | 48.1 | 49 | 48 | 989,903 |
| November 28, 2025 | 49.2 | 48.8 | 48.8 | 49.2 | 48.35 | 1.14M |
| November 27, 2025 | 48.25 | 49.2 | 49.2 | 49.45 | 48.15 | 1.91M |
| November 26, 2025 | 48.5 | 48.5 | 48.5 | 48.6 | 47.6 | 1.36M |
| November 25, 2025 | 48.8 | 47.8 | 47.8 | 48.8 | 47.8 | 897,441 |
| November 24, 2025 | 47.9 | 48.15 | 48.15 | 48.95 | 47.55 | 4.65M |
| November 21, 2025 | 47.65 | 47.3 | 47.3 | 48.25 | 47.15 | 1.4M |
| November 20, 2025 | 48.45 | 47.8 | 47.8 | 48.45 | 47.3 | 1.39M |
| November 19, 2025 | 46.85 | 47.65 | 47.65 | 47.7 | 46.55 | 1.43M |
| November 18, 2025 | 48.3 | 46.85 | 46.85 | 48.3 | 46.85 | 1.34M |
| November 17, 2025 | 48.6 | 47.95 | 47.95 | 49.05 | 47.95 | 2.48M |
| November 14, 2025 | 47.5 | 47.4 | 47.4 | 48.45 | 47.05 | 2.32M |
| November 13, 2025 | 47.25 | 47.8 | 47.8 | 48.5 | 46.7 | 1.99M |
| November 12, 2025 | 47.85 | 46.9 | 46.9 | 48 | 46.65 | 2.12M |
| November 11, 2025 | 45.5 | 47.1 | 47.1 | 48.2 | 45.3 | 3.65M |
| November 10, 2025 | 44.65 | 43.9 | 43.9 | 45.1 | 43.85 | 1.77M |
| November 07, 2025 | 46.15 | 45.05 | 45.05 | 46.2 | 44.85 | 4.67M |
| November 06, 2025 | 49.3 | 48.5 | 48.5 | 50.5 | 48.35 | 3.8M |
| November 05, 2025 | 46.45 | 48.7 | 48.7 | 48.7 | 46.3 | 3.31M |
| November 04, 2025 | 47.8 | 47.2 | 47.2 | 48.2 | 47.15 | 1.18M |
| November 03, 2025 | 47.9 | 47.8 | 47.8 | 48.3 | 47.1 | 1.67M |
| October 31, 2025 | 47 | 47.9 | 47.9 | 48.15 | 46.9 | 2.14M |
| October 30, 2025 | 49.15 | 47.3 | 47.3 | 49.15 | 47.1 | 4.45M |
| October 29, 2025 | 50 | 49.65 | 49.65 | 50 | 49 | 4.54M |
| October 28, 2025 | 50 | 50 | 50 | 51.6 | 49.6 | 11.72M |
| October 27, 2025 | 47.95 | 49.3 | 49.3 | 49.4 | 46.7 | 6.68M |
| October 23, 2025 | 46.65 | 48 | 48 | 48.05 | 46.4 | 6.02M |
| October 22, 2025 | 45.3 | 47.2 | 47.2 | 47.35 | 45.2 | 6.69M |
| October 21, 2025 | 43.6 | 45.3 | 45.3 | 45.35 | 43.6 | 4.81M |
| October 20, 2025 | 43.3 | 43.2 | 43.2 | 43.55 | 42.4 | 1.09M |
| October 17, 2025 | 42.9 | 43.15 | 43.15 | 43.95 | 42.7 | 1.33M |
| October 16, 2025 | 42.1 | 42.65 | 42.65 | 42.9 | 42.1 | 717,645 |
| October 15, 2025 | 43.1 | 41.95 | 41.95 | 43.1 | 41.95 | 1.24M |
| October 14, 2025 | 43.5 | 42.75 | 42.75 | 43.7 | 42.3 | 2.17M |
| October 13, 2025 | 40.9 | 42.85 | 42.85 | 43.1 | 39.95 | 2.75M |
| October 09, 2025 | 41.9 | 40.95 | 40.95 | 42.2 | 40.8 | 1.23M |
| October 08, 2025 | 41.8 | 41.4 | 41.4 | 42.1 | 41.3 | 582,042 |
| October 07, 2025 | 41.1 | 41.5 | 41.5 | 42.3 | 40.8 | 720,068 |
| October 03, 2025 | 41.55 | 40.9 | 40.9 | 41.55 | 40.8 | 554,515 |
| October 02, 2025 | 41.8 | 41.4 | 41.4 | 41.95 | 41.2 | 463,751 |
| October 01, 2025 | 42.2 | 41.45 | 41.45 | 42.35 | 41.4 | 503,643 |
| September 30, 2025 | 41.4 | 42 | 42 | 42.1 | 41.4 | 386,210 |
| September 26, 2025 | 42.6 | 41.9 | 41.9 | 42.65 | 41.75 | 658,727 |
| September 25, 2025 | 42.75 | 42.3 | 42.3 | 42.9 | 42.3 | 524,595 |
| September 24, 2025 | 43.15 | 42.6 | 42.6 | 43.4 | 42.5 | 819,525 |
| September 23, 2025 | 43.65 | 43 | 43 | 43.8 | 42.7 | 877,940 |
| September 22, 2025 | 42.85 | 43.4 | 43.4 | 43.55 | 42.4 | 1.14M |
| September 19, 2025 | 42.95 | 42.7 | 42.7 | 43.25 | 42.4 | 1.2M |
| September 18, 2025 | 42.3 | 42.6 | 42.6 | 42.85 | 41.95 | 1.65M |
| September 17, 2025 | 41.5 | 41.65 | 41.65 | 42.7 | 41.5 | 1.07M |
| September 16, 2025 | 41.3 | 41.5 | 41.5 | 41.9 | 40.75 | 763,811 |
| September 15, 2025 | 41.15 | 40.95 | 40.95 | 41.65 | 40.95 | 698,036 |
| September 12, 2025 | 41.7 | 41.4 | 41.4 | 41.95 | 41 | 1.53M |
| September 11, 2025 | 42.55 | 41.7 | 41.7 | 44 | 41.6 | 5.63M |
| September 10, 2025 | 41.5 | 41.2 | 41.2 | 41.65 | 40.65 | 653,201 |
| September 09, 2025 | 41.85 | 41.65 | 41.65 | 42.05 | 41.5 | 581,036 |
| September 08, 2025 | 40.9 | 41.85 | 41.85 | 42 | 40.9 | 1.06M |