41.85
-0.05(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 41.9 | 41.85 | 41.85 | 42.65 | 41.85 | 474,640 |
| December 23, 2025 | 41.8 | 41.9 | 41.9 | 42.2 | 41.65 | 403,664 |
| December 22, 2025 | 41.65 | 41.8 | 41.8 | 41.95 | 41.25 | 305,242 |
| December 19, 2025 | 40.9 | 41.2 | 41.2 | 41.4 | 40.9 | 230,441 |
| December 18, 2025 | 40.9 | 40.85 | 40.85 | 41.15 | 40.7 | 212,072 |
| December 17, 2025 | 41.15 | 40.9 | 40.9 | 41.55 | 40.8 | 452,414 |
| December 16, 2025 | 42.5 | 41.05 | 41.05 | 42.6 | 40.75 | 975,642 |
| December 15, 2025 | 42.15 | 42.5 | 42.5 | 43.05 | 41.9 | 598,642 |
| December 12, 2025 | 42.45 | 42.3 | 42.3 | 43.2 | 42.3 | 835,382 |
| December 11, 2025 | 42.55 | 42.15 | 42.15 | 42.55 | 41.9 | 265,060 |
| December 10, 2025 | 43 | 42.1 | 42.1 | 43.05 | 42.05 | 721,285 |
| December 09, 2025 | 42.2 | 42.65 | 42.65 | 42.8 | 42.05 | 567,808 |
| December 08, 2025 | 41.6 | 42.2 | 42.2 | 42.7 | 41.25 | 688,527 |
| December 05, 2025 | 42.4 | 41.65 | 41.65 | 42.4 | 41.35 | 394,119 |
| December 04, 2025 | 42.3 | 42.3 | 42.3 | 42.9 | 42.15 | 614,967 |
| December 03, 2025 | 42.1 | 42 | 42 | 42.3 | 41.65 | 422,984 |
| December 02, 2025 | 42.8 | 41.85 | 41.85 | 42.8 | 41.8 | 401,777 |
| December 01, 2025 | 42.35 | 42.5 | 42.5 | 43.2 | 42.25 | 477,222 |
| November 28, 2025 | 42.1 | 42.35 | 42.35 | 42.5 | 41.9 | 453,019 |
| November 27, 2025 | 41.9 | 42.1 | 42.1 | 42.3 | 41.8 | 248,535 |
| November 26, 2025 | 41.5 | 41.9 | 41.9 | 41.95 | 41.4 | 377,005 |
| November 25, 2025 | 40.7 | 41 | 41 | 41.1 | 40.65 | 252,824 |
| November 24, 2025 | 40.6 | 40.5 | 40.5 | 41.2 | 40.4 | 359,858 |
| November 21, 2025 | 41.15 | 40.45 | 40.45 | 41.65 | 40.4 | 641,429 |
| November 20, 2025 | 41.4 | 41.25 | 41.25 | 41.7 | 41.15 | 390,858 |
| November 19, 2025 | 41.2 | 40.6 | 40.6 | 41.45 | 40.2 | 745,604 |
| November 18, 2025 | 41.55 | 41 | 41 | 41.95 | 40.9 | 821,313 |
| November 17, 2025 | 43.45 | 42.05 | 42.05 | 43.5 | 42.05 | 710,978 |
| November 14, 2025 | 43.95 | 43.05 | 43.05 | 43.95 | 43.05 | 722,052 |
| November 13, 2025 | 43.9 | 44.15 | 44.15 | 44.55 | 43.45 | 911,465 |
| November 12, 2025 | 43.7 | 43.5 | 43.5 | 44.05 | 43.4 | 951,495 |
| November 11, 2025 | 42.1 | 43.7 | 43.7 | 44 | 42.1 | 982,013 |
| November 10, 2025 | 42.5 | 42.3 | 42.3 | 42.55 | 41.85 | 605,623 |
| November 07, 2025 | 43.55 | 42.5 | 42.5 | 43.55 | 42.3 | 1.59M |
| November 06, 2025 | 45 | 43.8 | 43.8 | 45.4 | 43.8 | 1.82M |
| November 05, 2025 | 44.95 | 44.85 | 44.85 | 45.3 | 44.4 | 673,169 |
| November 04, 2025 | 46 | 45.05 | 45.05 | 46.8 | 45.05 | 2.06M |
| November 03, 2025 | 45.25 | 45.45 | 45.45 | 46.25 | 45 | 1.9M |
| October 31, 2025 | 44.6 | 44.65 | 44.65 | 45.3 | 44.3 | 1.31M |
| October 30, 2025 | 44.15 | 44.3 | 44.3 | 45.1 | 44.15 | 1.08M |
| October 29, 2025 | 44.55 | 44 | 44 | 44.55 | 44 | 695,220 |
| October 28, 2025 | 44.75 | 44.5 | 44.5 | 45 | 44.1 | 571,495 |
| October 27, 2025 | 44.6 | 44.5 | 44.5 | 44.7 | 44.15 | 642,436 |
| October 23, 2025 | 44.8 | 44.15 | 44.15 | 44.8 | 44.05 | 688,681 |
| October 22, 2025 | 44.65 | 44.8 | 44.8 | 45 | 44.55 | 401,841 |
| October 21, 2025 | 44.8 | 44.75 | 44.75 | 45 | 44.6 | 589,957 |
| October 20, 2025 | 44.4 | 44.55 | 44.55 | 44.7 | 44 | 576,629 |
| October 17, 2025 | 45 | 44.25 | 44.25 | 45 | 44.05 | 680,832 |
| October 16, 2025 | 44.25 | 44.65 | 44.65 | 44.9 | 44.25 | 740,464 |
| October 15, 2025 | 44.35 | 44.25 | 44.25 | 44.4 | 43.9 | 692,222 |
| October 14, 2025 | 46.1 | 44.1 | 44.1 | 46.1 | 44 | 1.68M |
| October 13, 2025 | 44.65 | 45.35 | 45.35 | 45.35 | 43.9 | 1.29M |
| October 09, 2025 | 46.7 | 46.25 | 46.25 | 47.45 | 46.25 | 2.4M |
| October 08, 2025 | 46 | 46.25 | 46.25 | 46.65 | 45.75 | 1.1M |
| October 07, 2025 | 44.75 | 45.75 | 45.75 | 46.4 | 44.75 | 1.39M |
| October 03, 2025 | 44.75 | 44.7 | 44.7 | 45 | 44.45 | 581,187 |
| October 02, 2025 | 45.55 | 44.75 | 44.75 | 45.7 | 44.65 | 1.89M |
| October 01, 2025 | 46.5 | 45.45 | 45.45 | 46.5 | 45.45 | 1.19M |
| September 30, 2025 | 45.8 | 46.3 | 46.3 | 46.55 | 45.6 | 752,341 |
| September 26, 2025 | 47.2 | 45.6 | 45.6 | 47.5 | 45.4 | 3.37M |