42.95
+0.05(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 43 | 42.9 | 42.9 | 43.1 | 42.7 | 64,154 |
| December 03, 2025 | 42.95 | 42.9 | 42.9 | 42.95 | 42.7 | 64,000 |
| December 02, 2025 | 43 | 42.9 | 42.9 | 43 | 42.7 | 84,000 |
| December 01, 2025 | 42.95 | 43 | 43 | 43.25 | 42.95 | 176,600 |
| November 28, 2025 | 42.9 | 42.95 | 42.95 | 43.1 | 42.85 | 124,448 |
| November 27, 2025 | 43 | 42.95 | 42.95 | 43.2 | 42.85 | 62,795 |
| November 26, 2025 | 42.95 | 42.95 | 42.95 | 43.15 | 42.7 | 175,711 |
| November 25, 2025 | 42.95 | 42.95 | 42.95 | 43 | 42.6 | 154,594 |
| November 24, 2025 | 43.6 | 43.25 | 43.25 | 43.6 | 43.25 | 41,279 |
| November 21, 2025 | 43 | 43.3 | 43.3 | 43.55 | 42.9 | 132,998 |
| November 20, 2025 | 43.85 | 43.8 | 43.8 | 43.95 | 42.5 | 122,344 |
| November 19, 2025 | 43.6 | 43.85 | 43.85 | 43.85 | 43.2 | 121,805 |
| November 18, 2025 | 44.55 | 44.1 | 44.1 | 44.55 | 43.8 | 319,723 |
| November 17, 2025 | 44.7 | 44.85 | 44.85 | 44.85 | 44.4 | 131,436 |
| November 14, 2025 | 44.9 | 44.85 | 44.85 | 45.1 | 44.55 | 84,082 |
| November 13, 2025 | 44.9 | 45.2 | 45.2 | 46.2 | 44.45 | 250,016 |
| November 12, 2025 | 44.85 | 44.9 | 44.9 | 45.55 | 44.8 | 143,841 |
| November 11, 2025 | 44.7 | 44.85 | 44.85 | 44.85 | 44.55 | 57,989 |
| November 10, 2025 | 44.9 | 44.85 | 44.85 | 44.9 | 44.1 | 95,084 |
| November 07, 2025 | 45.25 | 45 | 45 | 45.25 | 44.7 | 49,616 |
| November 06, 2025 | 45.15 | 45.25 | 45.25 | 45.3 | 45 | 59,453 |
| November 05, 2025 | 45.1 | 45.15 | 45.15 | 45.15 | 44.35 | 75,705 |
| November 04, 2025 | 44.8 | 45.2 | 45.2 | 45.3 | 44.65 | 167,003 |
| November 03, 2025 | 45 | 44.7 | 44.7 | 45.35 | 44.5 | 116,113 |
| October 31, 2025 | 45.65 | 44.95 | 44.95 | 45.65 | 44.7 | 88,717 |
| October 30, 2025 | 45 | 45.7 | 45.7 | 45.7 | 44.15 | 207,844 |
| October 29, 2025 | 45.05 | 45 | 45 | 45.4 | 44.9 | 143,578 |
| October 28, 2025 | 45.9 | 45.05 | 45.05 | 45.9 | 45 | 138,715 |
| October 27, 2025 | 46.8 | 45.95 | 45.95 | 47.45 | 45.9 | 229,901 |
| October 23, 2025 | 48 | 46.9 | 46.9 | 48 | 46.8 | 301,744 |
| October 22, 2025 | 48.35 | 48.2 | 48.2 | 48.75 | 47.95 | 439,813 |
| October 21, 2025 | 48.4 | 48.55 | 48.55 | 48.65 | 48.35 | 123,539 |
| October 20, 2025 | 48.55 | 48.85 | 48.85 | 48.85 | 48.2 | 93,522 |
| October 17, 2025 | 48.75 | 48.5 | 48.5 | 49.15 | 48.45 | 67,332 |
| October 16, 2025 | 49.2 | 48.75 | 48.75 | 49.2 | 48.65 | 98,201 |
| October 15, 2025 | 49 | 49 | 49 | 49.65 | 48.4 | 160,507 |
| October 14, 2025 | 48.85 | 48.65 | 48.65 | 49.2 | 48.55 | 115,930 |
| October 13, 2025 | 48 | 48.85 | 48.85 | 48.9 | 48 | 145,597 |
| October 09, 2025 | 48.9 | 48.95 | 48.95 | 49.5 | 48.8 | 132,365 |
| October 08, 2025 | 48.85 | 48.9 | 48.9 | 49.2 | 48.55 | 111,110 |
| October 07, 2025 | 48.3 | 48.9 | 48.9 | 49.35 | 48.3 | 130,879 |
| October 03, 2025 | 48.65 | 48.7 | 48.7 | 49.4 | 48.65 | 115,863 |
| October 02, 2025 | 48.45 | 48.7 | 48.7 | 48.95 | 48.45 | 97,275 |
| October 01, 2025 | 48.35 | 48.45 | 48.45 | 48.9 | 48.2 | 136,124 |
| September 30, 2025 | 48.5 | 48.65 | 48.65 | 48.8 | 48.3 | 103,633 |
| September 29, 2025 | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0 |
| September 26, 2025 | 48.7 | 48.5 | 48.5 | 48.85 | 48.35 | 145,430 |
| September 25, 2025 | 48.95 | 48.8 | 48.8 | 49.6 | 48.75 | 106,320 |
| September 24, 2025 | 49.05 | 48.9 | 48.9 | 49.45 | 48.5 | 139,397 |
| September 23, 2025 | 48.65 | 49.05 | 49.05 | 49.4 | 48.65 | 272,934 |
| September 22, 2025 | 48.8 | 48.65 | 48.65 | 49.7 | 48.65 | 165,316 |
| September 19, 2025 | 49.3 | 48.9 | 48.9 | 49.3 | 48.8 | 173,915 |
| September 18, 2025 | 49.3 | 49.3 | 49.3 | 49.75 | 49.2 | 98,000 |
| September 17, 2025 | 49.55 | 49.4 | 49.4 | 49.95 | 49.3 | 113,871 |
| September 16, 2025 | 49.5 | 49.45 | 49.45 | 49.75 | 49.25 | 175,853 |
| September 15, 2025 | 49.6 | 49.5 | 49.5 | 49.6 | 48.9 | 156,670 |
| September 12, 2025 | 50.1 | 49.9 | 49.9 | 50.1 | 49.85 | 120,444 |
| September 11, 2025 | 50.4 | 50.1 | 50.1 | 50.5 | 49.85 | 322,830 |
| September 10, 2025 | 49.4 | 50.3 | 50.3 | 50.4 | 49.35 | 193,514 |
| September 09, 2025 | 49.8 | 49.65 | 49.65 | 49.9 | 49.35 | 131,050 |
