47.30
-0.05(-0.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 47.3 | 47.3 | 47.3 | 48 | 47.25 | 2.8M |
| December 23, 2025 | 47.05 | 47.35 | 47.35 | 47.35 | 47.05 | 1.24M |
| December 22, 2025 | 47.25 | 47.15 | 47.15 | 47.45 | 46.95 | 2.83M |
| December 19, 2025 | 46.65 | 47.6 | 47.6 | 47.6 | 46.55 | 10.59M |
| December 18, 2025 | 47 | 46.65 | 46.65 | 47 | 46.6 | 3.16M |
| December 17, 2025 | 46.9 | 46.85 | 46.85 | 47.05 | 46.8 | 3.42M |
| December 16, 2025 | 47 | 46.9 | 46.9 | 47.1 | 46.85 | 2.46M |
| December 15, 2025 | 47.05 | 47.1 | 47.1 | 47.2 | 46.95 | 1.44M |
| December 12, 2025 | 47.25 | 47.2 | 47.2 | 47.3 | 47 | 1.07M |
| December 11, 2025 | 47.15 | 47.05 | 47.05 | 47.35 | 46.95 | 1.23M |
| December 10, 2025 | 47.15 | 47.15 | 47.15 | 47.2 | 47.1 | 1.45M |
| December 09, 2025 | 47.2 | 47.15 | 47.15 | 47.3 | 47.05 | 1.14M |
| December 08, 2025 | 47.35 | 47.15 | 47.15 | 47.35 | 47.15 | 1.63M |
| December 05, 2025 | 47.65 | 47.25 | 47.25 | 47.65 | 47.15 | 2.21M |
| December 04, 2025 | 48.25 | 47.65 | 47.65 | 48.25 | 47.5 | 2.55M |
| December 03, 2025 | 48.9 | 48.4 | 48.4 | 49.75 | 48.3 | 5.32M |
| December 02, 2025 | 48.15 | 47.9 | 47.9 | 48.45 | 47.6 | 2.11M |
| December 01, 2025 | 47.75 | 47.85 | 47.85 | 48.65 | 47.75 | 4.23M |
| November 28, 2025 | 47 | 47.25 | 47.25 | 47.3 | 47 | 1.53M |
| November 27, 2025 | 46.95 | 47.05 | 47.05 | 47.15 | 46.95 | 1.88M |
| November 26, 2025 | 47.3 | 47.1 | 47.1 | 47.5 | 47.1 | 1.4M |
| November 25, 2025 | 47.45 | 47.05 | 47.05 | 47.45 | 47 | 1.7M |
| November 24, 2025 | 47.2 | 47.5 | 47.5 | 47.5 | 47.05 | 2.98M |
| November 21, 2025 | 47 | 47.1 | 47.1 | 47.35 | 46.85 | 1.96M |
| November 20, 2025 | 47.25 | 47.1 | 47.1 | 47.55 | 47 | 1.35M |
| November 19, 2025 | 47.4 | 47.05 | 47.05 | 47.4 | 47.05 | 1.83M |
| November 18, 2025 | 47.3 | 47.4 | 47.4 | 47.45 | 46.8 | 2.41M |
| November 17, 2025 | 47.65 | 47.45 | 47.45 | 47.75 | 47.3 | 1.13M |
| November 14, 2025 | 47.6 | 47.5 | 47.5 | 47.8 | 47.1 | 1.79M |
| November 13, 2025 | 47.8 | 47.6 | 47.6 | 47.9 | 47.5 | 1.75M |
| November 12, 2025 | 47.75 | 47.7 | 47.7 | 48 | 47.7 | 1.25M |
| November 11, 2025 | 47.9 | 47.7 | 47.7 | 48.1 | 47.6 | 1.38M |
| November 10, 2025 | 48.15 | 47.8 | 47.8 | 48.15 | 47.75 | 1.23M |
| November 07, 2025 | 48.15 | 48.15 | 48.15 | 48.65 | 48.05 | 1.66M |
| November 06, 2025 | 48.15 | 48.15 | 48.15 | 48.35 | 47.9 | 1.26M |
| November 05, 2025 | 48.65 | 47.9 | 47.9 | 48.7 | 47.8 | 2.02M |
| November 04, 2025 | 48 | 48.4 | 48.4 | 48.55 | 48 | 2.08M |
| November 03, 2025 | 48 | 47.75 | 47.75 | 48.1 | 47.5 | 3.07M |
| October 31, 2025 | 48.6 | 48.15 | 48.15 | 48.65 | 48.15 | 853,421 |
| October 30, 2025 | 48.4 | 48.5 | 48.5 | 48.9 | 48.2 | 864,365 |
| October 29, 2025 | 48.3 | 48.4 | 48.4 | 48.65 | 48.05 | 1.57M |
| October 28, 2025 | 48.5 | 48.1 | 48.1 | 48.5 | 48 | 874,390 |
| October 27, 2025 | 48.4 | 48.25 | 48.25 | 48.5 | 48.1 | 795,409 |
| October 23, 2025 | 48.5 | 48.35 | 48.35 | 48.55 | 48.25 | 696,860 |
| October 22, 2025 | 48.3 | 48.7 | 48.7 | 48.8 | 48.25 | 826,223 |
| October 21, 2025 | 48.1 | 48.25 | 48.25 | 48.4 | 48.1 | 670,804 |
| October 20, 2025 | 48.35 | 48.1 | 48.1 | 48.6 | 48.05 | 1.17M |
| October 17, 2025 | 48.25 | 48.35 | 48.35 | 48.85 | 48.25 | 782,716 |
| October 16, 2025 | 48.15 | 48.25 | 48.25 | 48.5 | 48 | 1.21M |
| October 15, 2025 | 48.55 | 47.8 | 47.8 | 48.8 | 47.8 | 2.5M |
| October 14, 2025 | 48.85 | 48.5 | 48.5 | 49.2 | 48.45 | 1.17M |
| October 13, 2025 | 49 | 48.85 | 48.85 | 49 | 48.3 | 1.62M |
| October 09, 2025 | 49.75 | 49.25 | 49.25 | 49.85 | 49 | 1.23M |
| October 08, 2025 | 49.45 | 49.4 | 49.4 | 49.75 | 49.35 | 844,660 |
| October 07, 2025 | 49 | 49.4 | 49.4 | 49.5 | 48.95 | 1.21M |
| October 03, 2025 | 48.8 | 49 | 49 | 49 | 48.6 | 755,531 |
| October 02, 2025 | 49.15 | 48.8 | 48.8 | 49.35 | 48.75 | 2.01M |
| October 01, 2025 | 49.3 | 49.05 | 49.05 | 49.6 | 49 | 1.08M |
| September 30, 2025 | 49.55 | 49.2 | 49.2 | 49.65 | 49.2 | 1.17M |
| September 26, 2025 | 49.55 | 49.35 | 49.35 | 49.55 | 49.1 | 1.31M |