45.00
+0.55(+1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 46.45 | 45 | 45 | 47.7 | 45 | 24.93M |
| December 23, 2025 | 45.2 | 44.45 | 44.45 | 45.3 | 44.05 | 3.51M |
| December 22, 2025 | 44.15 | 44.5 | 44.5 | 45 | 44.05 | 5.15M |
| December 19, 2025 | 42.9 | 43.2 | 43.2 | 43.7 | 42.85 | 1.85M |
| December 18, 2025 | 43.35 | 42.9 | 42.9 | 44.1 | 42.8 | 2.51M |
| December 17, 2025 | 42.9 | 43.35 | 43.35 | 43.55 | 42.65 | 2.1M |
| December 16, 2025 | 44.5 | 42.85 | 42.85 | 44.55 | 42.1 | 5.82M |
| December 15, 2025 | 44.25 | 43.85 | 43.85 | 44.75 | 43.35 | 4.85M |
| December 12, 2025 | 44.85 | 44.75 | 44.75 | 47.2 | 44.65 | 16.97M |
| December 11, 2025 | 43.85 | 43.4 | 43.4 | 44.9 | 43.35 | 5.38M |
| December 10, 2025 | 44 | 43.9 | 43.9 | 44 | 43 | 5.72M |
| December 09, 2025 | 44 | 44.9 | 44.9 | 44.95 | 43.25 | 6.7M |
| December 08, 2025 | 46.3 | 44.3 | 44.3 | 46.55 | 43.75 | 16.55M |
| December 05, 2025 | 48 | 45.7 | 45.7 | 48.75 | 45.2 | 42.99M |
| December 04, 2025 | 44.5 | 47.75 | 47.75 | 47.75 | 43.6 | 33.87M |
| December 03, 2025 | 42.5 | 43.45 | 43.45 | 43.45 | 41.75 | 6.34M |
| December 02, 2025 | 42.95 | 42.1 | 42.1 | 43.3 | 41.9 | 10.19M |
| December 01, 2025 | 41.4 | 42.9 | 42.9 | 43.65 | 41.15 | 26.05M |
| November 28, 2025 | 39.5 | 39.7 | 39.7 | 39.9 | 39.25 | 1.48M |
| November 27, 2025 | 40.3 | 39.2 | 39.2 | 41.2 | 38.9 | 3.38M |
| November 26, 2025 | 39.2 | 39.55 | 39.55 | 39.7 | 38.5 | 1.86M |
| November 25, 2025 | 38.5 | 38.95 | 38.95 | 39 | 38.2 | 1.63M |
| November 24, 2025 | 37.75 | 38 | 38 | 38.25 | 37.75 | 1.02M |
| November 21, 2025 | 37.5 | 37.25 | 37.25 | 38.15 | 37.2 | 1.64M |
| November 20, 2025 | 38.3 | 38.5 | 38.5 | 38.8 | 38.1 | 1.47M |
| November 19, 2025 | 38.9 | 37.4 | 37.4 | 38.9 | 37.2 | 2.09M |
| November 18, 2025 | 39 | 38.25 | 38.25 | 39.6 | 38 | 2.64M |
| November 17, 2025 | 42.1 | 39.15 | 39.15 | 42.2 | 39.1 | 5.51M |
| November 14, 2025 | 42.2 | 41.9 | 41.9 | 42.8 | 41.55 | 3.07M |
| November 13, 2025 | 41.5 | 42.8 | 42.8 | 43 | 41.45 | 7.22M |
| November 12, 2025 | 41.45 | 40.95 | 40.95 | 41.5 | 40.85 | 1.59M |
| November 11, 2025 | 41 | 41.4 | 41.4 | 41.7 | 40.95 | 2.62M |
| November 10, 2025 | 40.05 | 40.5 | 40.5 | 40.85 | 39.5 | 1.81M |
| November 07, 2025 | 40.05 | 39.95 | 39.95 | 40.4 | 39.8 | 1.19M |
| November 06, 2025 | 40.3 | 40.4 | 40.4 | 40.65 | 39.8 | 1.76M |
| November 05, 2025 | 39.5 | 39.9 | 39.9 | 40.6 | 39 | 2.83M |
| November 04, 2025 | 41.45 | 40.3 | 40.3 | 42.2 | 40.3 | 3.33M |
| November 03, 2025 | 41.95 | 41.25 | 41.25 | 42.1 | 41.2 | 2.25M |
| October 31, 2025 | 42.5 | 41.95 | 41.95 | 42.5 | 41.65 | 3.29M |
| October 30, 2025 | 43.2 | 42.8 | 42.8 | 45.35 | 42.4 | 15.07M |
| October 29, 2025 | 42.45 | 41.7 | 41.7 | 42.6 | 41.55 | 3.18M |
| October 28, 2025 | 43.3 | 42.45 | 42.45 | 43.9 | 41.75 | 8.2M |
| October 27, 2025 | 41.8 | 42.15 | 42.15 | 43 | 41.7 | 7.41M |
| October 23, 2025 | 41 | 40.1 | 40.1 | 41.4 | 40.05 | 2.71M |
| October 22, 2025 | 40.5 | 40.3 | 40.3 | 40.7 | 40.2 | 1.87M |
| October 21, 2025 | 41.85 | 41 | 41 | 42.2 | 40.9 | 3.63M |
| October 20, 2025 | 41 | 41.85 | 41.85 | 42 | 40.5 | 4.41M |
| October 17, 2025 | 40.8 | 40.35 | 40.35 | 40.95 | 40 | 2.66M |
| October 16, 2025 | 41.4 | 41 | 41 | 41.8 | 40.3 | 5.79M |
| October 15, 2025 | 42 | 40.4 | 40.4 | 42.25 | 40.2 | 5.68M |
| October 14, 2025 | 44 | 42.25 | 42.25 | 44.2 | 41.45 | 10.56M |
| October 13, 2025 | 43.2 | 43.35 | 43.35 | 44.7 | 42.7 | 13.62M |
| October 09, 2025 | 43.85 | 46.15 | 46.15 | 47.6 | 43.15 | 40.27M |
| October 08, 2025 | 44.75 | 44.2 | 44.2 | 47.6 | 43.95 | 47.62M |
| October 07, 2025 | 40.25 | 44.2 | 44.2 | 44.2 | 40.2 | 23.45M |
| October 03, 2025 | 39.15 | 40.2 | 40.2 | 40.3 | 39.05 | 8.07M |
| October 02, 2025 | 39.3 | 38.8 | 38.8 | 39.85 | 38.5 | 7.83M |
| October 01, 2025 | 41.8 | 39.55 | 39.55 | 41.85 | 39.5 | 13.2M |
| September 30, 2025 | 44 | 42.3 | 42.3 | 44.25 | 41.15 | 49.32M |
| September 29, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0 |