48.80
+0.8(+1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 48 | 48 | 48 | 48.25 | 47.85 | 46.02M |
| December 03, 2025 | 47.65 | 47.5 | 47.5 | 48.3 | 47.35 | 48.68M |
| December 02, 2025 | 46.55 | 47.2 | 47.2 | 47.6 | 46.5 | 45.8M |
| December 01, 2025 | 45.8 | 46.5 | 46.5 | 46.6 | 45.8 | 40.23M |
| November 28, 2025 | 45.5 | 45.8 | 45.8 | 46 | 45.2 | 24.69M |
| November 27, 2025 | 45.3 | 45.95 | 45.95 | 45.95 | 45.2 | 31.98M |
| November 26, 2025 | 45.5 | 45.45 | 45.45 | 45.85 | 44.85 | 37.44M |
| November 25, 2025 | 46.05 | 45.1 | 45.1 | 46.1 | 45.05 | 48.76M |
| November 24, 2025 | 45.45 | 46.55 | 46.55 | 46.55 | 45 | 96.98M |
| November 21, 2025 | 44.2 | 45 | 45 | 45 | 44.2 | 36M |
| November 20, 2025 | 44.9 | 44.65 | 44.65 | 45 | 44.25 | 34.08M |
| November 19, 2025 | 44.3 | 44.35 | 44.35 | 45.2 | 44 | 36.29M |
| November 18, 2025 | 44.3 | 44.2 | 44.2 | 44.4 | 43.8 | 37.1M |
| November 17, 2025 | 44.05 | 43.85 | 43.85 | 44.35 | 43.8 | 24.92M |
| November 14, 2025 | 44.35 | 44.15 | 44.15 | 44.85 | 44.15 | 33.06M |
| November 13, 2025 | 45 | 44.45 | 44.45 | 45.15 | 44.45 | 39.8M |
| November 12, 2025 | 45.2 | 45 | 45 | 45.55 | 44.9 | 33.05M |
| November 11, 2025 | 45.6 | 45.25 | 45.25 | 46 | 45.2 | 28.91M |
| November 10, 2025 | 45.5 | 45.2 | 45.2 | 45.65 | 45.05 | 23.08M |
| November 07, 2025 | 45.5 | 45 | 45 | 45.6 | 44.9 | 33.4M |
| November 06, 2025 | 47.75 | 45.8 | 45.8 | 47.75 | 45.8 | 60.79M |
| November 05, 2025 | 47.1 | 47.1 | 47.1 | 47.1 | 45.75 | 48.25M |
| November 04, 2025 | 48.75 | 47.4 | 47.4 | 48.75 | 47.15 | 65.47M |
| November 03, 2025 | 47 | 47.6 | 47.6 | 48.5 | 46.8 | 96.76M |
| October 31, 2025 | 46.2 | 46.4 | 46.4 | 46.85 | 46 | 50.36M |
| October 30, 2025 | 45.6 | 45.85 | 45.85 | 46.2 | 44.8 | 55.85M |
| October 29, 2025 | 46.25 | 45.6 | 45.6 | 46.25 | 45.6 | 28.82M |
| October 28, 2025 | 46 | 46 | 46 | 46.25 | 45.8 | 44.91M |
| October 27, 2025 | 46.05 | 45.6 | 45.6 | 46.45 | 45.6 | 44.63M |
| October 23, 2025 | 45.5 | 45.4 | 45.4 | 45.5 | 45.05 | 15.65M |
| October 22, 2025 | 45.4 | 45.5 | 45.5 | 45.7 | 45.1 | 23.79M |
| October 21, 2025 | 46.2 | 45.45 | 45.45 | 46.3 | 45.45 | 26.1M |
| October 20, 2025 | 46.05 | 46.1 | 46.1 | 46.25 | 45.85 | 33.2M |
| October 17, 2025 | 45.3 | 45.75 | 45.75 | 45.9 | 45.1 | 45.83M |
| October 16, 2025 | 44.9 | 44.9 | 44.9 | 45.3 | 44.65 | 31.61M |
| October 15, 2025 | 45 | 44.5 | 44.5 | 45.1 | 44.3 | 35.82M |
| October 14, 2025 | 46 | 44.85 | 44.85 | 46.35 | 44.85 | 46.68M |
| October 13, 2025 | 44.5 | 45.45 | 45.4 | 45.5 | 44.25 | 52.21M |
| October 09, 2025 | 45.6 | 45.65 | 45.65 | 46.3 | 45.5 | 66.24M |
| October 08, 2025 | 44.5 | 44.95 | 44.95 | 44.95 | 44.3 | 40.09M |
| October 07, 2025 | 43.85 | 44.3 | 44.3 | 44.35 | 43.5 | 29.97M |
| October 03, 2025 | 43.35 | 43.85 | 43.85 | 43.85 | 43.2 | 41M |
| October 02, 2025 | 44.45 | 43.8 | 43.8 | 44.55 | 43.35 | 62.31M |
| October 01, 2025 | 45.8 | 44.25 | 44.25 | 45.9 | 44 | 80.63M |
| September 30, 2025 | 45.55 | 45.55 | 45.55 | 47.3 | 45.25 | 132.86M |
| September 29, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0 |
| September 26, 2025 | 44.85 | 44.85 | 44.85 | 45.3 | 44.15 | 47.73M |
| September 25, 2025 | 44.85 | 44.3 | 44.3 | 45.25 | 44.05 | 59.2M |
| September 24, 2025 | 44.4 | 44.85 | 44.85 | 45.3 | 44.1 | 86.63M |
| September 23, 2025 | 43.55 | 43.9 | 43.9 | 44.45 | 43.35 | 84.79M |
| September 22, 2025 | 43.9 | 43.05 | 43.05 | 43.95 | 43 | 65.24M |
| September 19, 2025 | 42.45 | 43.25 | 43.25 | 43.4 | 42.2 | 108.11M |
| September 18, 2025 | 41.7 | 41.8 | 41.8 | 42.1 | 41.65 | 38.77M |
| September 17, 2025 | 41.1 | 41.45 | 41.45 | 41.5 | 41.1 | 22.07M |
| September 16, 2025 | 41.2 | 41.05 | 41.05 | 41.5 | 41.05 | 20.43M |
| September 15, 2025 | 41.2 | 41.1 | 41.1 | 41.45 | 41.1 | 27.5M |
| September 12, 2025 | 41 | 41.15 | 41.15 | 41.3 | 40.9 | 25.47M |
| September 11, 2025 | 41.25 | 40.9 | 40.9 | 41.4 | 40.9 | 22.46M |
| September 10, 2025 | 41.45 | 41.25 | 41.25 | 41.5 | 41.1 | 22.73M |
| September 09, 2025 | 41.6 | 41.45 | 41.45 | 41.75 | 41.4 | 17.68M |
