46.55
+0.25(+0.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 46.3 | 46.55 | 46.55 | 46.55 | 46 | 8,406 |
| December 04, 2025 | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 2,064 |
| December 03, 2025 | 46.2 | 46.2 | 46.2 | 46.2 | 46.15 | 7,100 |
| December 02, 2025 | 46.75 | 44.7 | 44.7 | 46.75 | 44.7 | 16,091 |
| December 01, 2025 | 44.15 | 44.55 | 44.55 | 44.55 | 44.15 | 5,627 |
| November 28, 2025 | 44.2 | 44.15 | 44.15 | 44.95 | 44.15 | 19,561 |
| November 27, 2025 | 45.8 | 45.15 | 45.15 | 45.8 | 44.6 | 9,029 |
| November 26, 2025 | 45.9 | 45.85 | 45.85 | 46.9 | 45.3 | 21,485 |
| November 25, 2025 | 46 | 45.8 | 45.8 | 46 | 45.8 | 8,000 |
| November 24, 2025 | 45.4 | 45.95 | 45.95 | 45.95 | 45.4 | 18,096 |
| November 21, 2025 | 43.8 | 44.1 | 44.1 | 45.4 | 41.65 | 32,917 |
| November 20, 2025 | 43.1 | 41.8 | 41.8 | 43.25 | 41.8 | 27,129 |
| November 19, 2025 | 42.95 | 43.05 | 43.05 | 43.95 | 42.95 | 29,007 |
| November 18, 2025 | 44.85 | 43.8 | 43.8 | 44.85 | 43.8 | 11,241 |
| November 17, 2025 | 44.8 | 45.2 | 45.2 | 45.2 | 44.8 | 5,626 |
| November 14, 2025 | 45 | 44.8 | 44.8 | 45 | 44.8 | 7,613 |
| November 13, 2025 | 45.2 | 45.4 | 45.4 | 45.4 | 45.2 | 10,175 |
| November 12, 2025 | 44.2 | 45.15 | 45.15 | 45.15 | 44.2 | 18,030 |
| November 11, 2025 | 44.8 | 43.85 | 43.85 | 45.95 | 43.75 | 20,028 |
| November 10, 2025 | 44.75 | 44.1 | 44.1 | 44.75 | 43.55 | 23,268 |
| November 07, 2025 | 45 | 44.75 | 44.75 | 45.5 | 44.5 | 17,403 |
| November 06, 2025 | 46.9 | 46 | 46 | 46.9 | 46 | 8,006 |
| November 05, 2025 | 45.2 | 45.4 | 45.4 | 45.4 | 45.2 | 9,298 |
| November 04, 2025 | 45.8 | 45.05 | 45.05 | 45.8 | 44.75 | 9,769 |
| November 03, 2025 | 46.55 | 45.9 | 45.9 | 46.55 | 45.9 | 39,851 |
| October 31, 2025 | 47.05 | 46.5 | 46.5 | 47.05 | 46.5 | 16,426 |
| October 30, 2025 | 47.5 | 47.2 | 47.2 | 47.5 | 47.2 | 10,281 |
| October 29, 2025 | 48.2 | 47.75 | 47.75 | 48.2 | 47.75 | 15,369 |
| October 28, 2025 | 48.05 | 47.9 | 47.9 | 48.05 | 47.9 | 12,209 |
| October 27, 2025 | 48.5 | 48.5 | 48.5 | 48.85 | 48.2 | 14,567 |
| October 23, 2025 | 49 | 48.5 | 48.5 | 49 | 48.5 | 7,329 |
| October 22, 2025 | 49 | 48.6 | 48.6 | 49 | 48.6 | 6,532 |
| October 21, 2025 | 48.9 | 48.65 | 48.65 | 49 | 48.65 | 7,368 |
| October 20, 2025 | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | 4,910 |
| October 17, 2025 | 49.15 | 49 | 49 | 49.15 | 49 | 7,100 |
| October 16, 2025 | 49 | 49.2 | 49.2 | 49.75 | 49 | 5,583 |
| October 15, 2025 | 49.45 | 49 | 49 | 49.6 | 48.9 | 8,724 |
| October 14, 2025 | 49.5 | 48.8 | 48.8 | 49.5 | 48.8 | 16,353 |
| October 13, 2025 | 49.35 | 49.25 | 49.25 | 50 | 48.6 | 22,676 |
| October 09, 2025 | 50 | 49.35 | 49.35 | 50 | 49.35 | 7,104 |
| October 08, 2025 | 49.6 | 49.9 | 49.9 | 49.9 | 49.6 | 2,084 |
| October 07, 2025 | 49.55 | 49.6 | 49.6 | 49.6 | 49.55 | 3,258 |
| October 03, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.9 | 2,029 |
| October 02, 2025 | 49.9 | 49.9 | 49.9 | 51.1 | 49.9 | 11,716 |
| October 01, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 49.9 | 19,032 |
| September 30, 2025 | 49.7 | 50.4 | 50.4 | 50.4 | 49.7 | 9,238 |
| September 26, 2025 | 51.3 | 50.7 | 50.7 | 51.3 | 49.85 | 12,065 |
| September 25, 2025 | 50.9 | 50 | 50 | 50.9 | 50 | 12,257 |
| September 24, 2025 | 50.2 | 50 | 50 | 50.2 | 50 | 2,220 |
| September 23, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 50.2 | 9,894 |
| September 22, 2025 | 51.5 | 50.4 | 50.4 | 51.5 | 50.4 | 14,227 |
| September 19, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 51.2 | 25,479 |
| September 18, 2025 | 51.1 | 51.3 | 51.3 | 51.3 | 50.9 | 19,020 |
| September 17, 2025 | 50.7 | 49.7 | 49.7 | 50.7 | 49.65 | 8,784 |
| September 16, 2025 | 51.7 | 50.7 | 50.7 | 51.7 | 50.6 | 9,352 |
| September 15, 2025 | 51.2 | 51.2 | 51.2 | 51.3 | 50.4 | 6,168 |
| September 12, 2025 | 50.7 | 51 | 51 | 51 | 50.7 | 6,235 |
| September 11, 2025 | 50.8 | 51.2 | 51.2 | 51.7 | 50.7 | 16,724 |
| September 10, 2025 | 51.4 | 50.9 | 50.9 | 51.4 | 50.3 | 20,008 |
| September 09, 2025 | 52.4 | 51.4 | 51.4 | 52.4 | 50.7 | 17,527 |