43.30
+0.25(+0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 42.8 | 43.05 | 43.05 | 43.05 | 42.8 | 11,296 |
| December 03, 2025 | 43.25 | 43.1 | 43.1 | 43.25 | 43.1 | 5,325 |
| December 02, 2025 | 42.5 | 43.25 | 43.25 | 43.25 | 42.5 | 63,423 |
| December 01, 2025 | 43.3 | 42.7 | 42.7 | 43.75 | 42.7 | 36,716 |
| November 28, 2025 | 43.75 | 43.35 | 43.35 | 43.75 | 42.95 | 27,359 |
| November 27, 2025 | 43.3 | 43 | 43 | 43.5 | 42.95 | 69,156 |
| November 26, 2025 | 42.7 | 42.95 | 42.95 | 43.4 | 42.7 | 90,494 |
| November 25, 2025 | 42.5 | 42.5 | 42.5 | 43 | 42.1 | 28,512 |
| November 24, 2025 | 42.8 | 42 | 42 | 42.8 | 41.8 | 19,113 |
| November 21, 2025 | 42.65 | 41.6 | 41.6 | 43.9 | 41.55 | 54,389 |
| November 20, 2025 | 43.9 | 42.65 | 42.65 | 43.9 | 42.65 | 38,587 |
| November 19, 2025 | 43.15 | 42.7 | 42.7 | 43.15 | 42.6 | 49,598 |
| November 18, 2025 | 44.3 | 42.55 | 42.55 | 44.3 | 42.5 | 95,581 |
| November 17, 2025 | 44.7 | 44.45 | 44.45 | 45 | 44.45 | 87,875 |
| November 14, 2025 | 44.65 | 44.4 | 44.4 | 44.85 | 44.3 | 86,728 |
| November 13, 2025 | 43.6 | 44.7 | 44.7 | 44.7 | 43.4 | 193,831 |
| November 12, 2025 | 43.4 | 43.7 | 43.7 | 44.3 | 43 | 232,845 |
| November 11, 2025 | 41.4 | 41.95 | 41.95 | 42.2 | 41.4 | 42,560 |
| November 10, 2025 | 41.5 | 41.9 | 41.9 | 42 | 41.1 | 99,687 |
| November 07, 2025 | 41.7 | 41.5 | 41.5 | 41.9 | 41.3 | 48,844 |
| November 06, 2025 | 41.7 | 42 | 42 | 42.1 | 41.5 | 61,739 |
| November 05, 2025 | 42 | 41.65 | 41.65 | 42.45 | 41 | 85,647 |
| November 04, 2025 | 42.85 | 42.8 | 42.8 | 43.8 | 42.6 | 46,305 |
| November 03, 2025 | 43.3 | 42.95 | 42.95 | 43.45 | 42.6 | 51,554 |
| October 31, 2025 | 42.5 | 42.45 | 42.45 | 42.8 | 42.45 | 58,315 |
| October 30, 2025 | 42.7 | 42.4 | 42.4 | 43.2 | 42.3 | 90,699 |
| October 29, 2025 | 43.1 | 42.75 | 42.75 | 43.4 | 42.75 | 116,874 |
| October 28, 2025 | 43.85 | 43.05 | 43.05 | 43.85 | 43.05 | 104,180 |
| October 27, 2025 | 45.3 | 43.85 | 43.85 | 45.3 | 43.85 | 96,140 |
| October 23, 2025 | 45.4 | 44.65 | 44.65 | 45.4 | 44.65 | 57,231 |
| October 22, 2025 | 44.9 | 45.25 | 45.25 | 45.65 | 44.8 | 72,233 |
| October 21, 2025 | 44.4 | 44.5 | 44.5 | 44.65 | 43.9 | 95,262 |
| October 20, 2025 | 43.7 | 43.8 | 43.8 | 44.2 | 43.6 | 51,770 |
| October 17, 2025 | 43.7 | 43.75 | 43.75 | 44.1 | 43.4 | 34,706 |
| October 16, 2025 | 44.4 | 43.8 | 43.8 | 44.45 | 43.7 | 51,960 |
| October 15, 2025 | 44 | 43.7 | 43.7 | 44.15 | 43.65 | 49,090 |
| October 14, 2025 | 44.6 | 43.7 | 43.7 | 45.6 | 43.5 | 153,830 |
| October 13, 2025 | 45.55 | 44.35 | 44.35 | 45.55 | 44 | 87,864 |
| October 09, 2025 | 45.25 | 45.05 | 45.05 | 45.65 | 44.95 | 122,604 |
| October 08, 2025 | 45 | 45.25 | 45.25 | 45.6 | 45 | 99,190 |
| October 07, 2025 | 46.95 | 45.7 | 45.7 | 46.95 | 45.7 | 178,480 |
| October 03, 2025 | 48.85 | 47.05 | 47.05 | 48.85 | 47 | 223,254 |
| October 02, 2025 | 47.4 | 47.9 | 47.9 | 48.55 | 47.35 | 259,632 |
| October 01, 2025 | 45.95 | 47.1 | 47.1 | 48.4 | 45.95 | 486,377 |
| September 30, 2025 | 44.7 | 45.7 | 45.7 | 45.8 | 44.7 | 136,966 |
| September 29, 2025 | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0 |
| September 26, 2025 | 45.4 | 44.7 | 44.7 | 45.7 | 44.7 | 108,437 |
| September 25, 2025 | 45.25 | 45.5 | 45.5 | 46 | 45.25 | 129,572 |
| September 24, 2025 | 44.4 | 45 | 45 | 45.55 | 44.3 | 97,959 |
| September 23, 2025 | 44.5 | 44.55 | 44.55 | 44.85 | 44 | 69,062 |
| September 22, 2025 | 45.1 | 44.35 | 44.35 | 45.4 | 44.05 | 130,618 |
| September 19, 2025 | 45.8 | 45.1 | 45.1 | 45.8 | 45.05 | 147,620 |
| September 18, 2025 | 45.3 | 45.6 | 45.6 | 46.4 | 45 | 572,764 |
| September 17, 2025 | 43 | 44.85 | 44.85 | 45.3 | 42.85 | 353,271 |
| September 16, 2025 | 43.2 | 43.05 | 43.05 | 43.25 | 43 | 62,105 |
| September 15, 2025 | 43.25 | 43.25 | 43.25 | 43.7 | 43.25 | 32,006 |
| September 12, 2025 | 44 | 43.5 | 43.5 | 44 | 43.5 | 68,432 |
| September 11, 2025 | 43.95 | 43.55 | 43.55 | 44.25 | 43.3 | 71,950 |
| September 10, 2025 | 44.05 | 43.95 | 43.95 | 44.2 | 43.95 | 28,081 |
| September 09, 2025 | 44.15 | 44.15 | 44.15 | 44.6 | 43.35 | 84,246 |
