49.00
+0.55(+1.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 48.35 | 48.45 | 48.45 | 49.8 | 48.35 | 10.45M |
| December 03, 2025 | 47.4 | 47.4 | 47.4 | 48.2 | 47.3 | 2.85M |
| December 02, 2025 | 47.15 | 47.05 | 47.05 | 47.8 | 47 | 2.39M |
| December 01, 2025 | 47.5 | 47.2 | 47.2 | 47.55 | 46.75 | 2.45M |
| November 28, 2025 | 47.5 | 47.45 | 47.45 | 47.5 | 46.85 | 2.02M |
| November 27, 2025 | 47.45 | 47.2 | 47.2 | 47.6 | 46.85 | 1.82M |
| November 26, 2025 | 46.6 | 46.95 | 46.95 | 47.35 | 46.6 | 2.48M |
| November 25, 2025 | 46.7 | 46.35 | 46.35 | 46.95 | 46.15 | 2.44M |
| November 24, 2025 | 46.25 | 46 | 46 | 46.25 | 45.4 | 2.6M |
| November 21, 2025 | 46.6 | 45.6 | 45.6 | 46.95 | 45.4 | 4.08M |
| November 20, 2025 | 47.2 | 47.55 | 47.55 | 47.6 | 46.75 | 4.14M |
| November 19, 2025 | 46.5 | 46 | 46 | 47.1 | 45.65 | 5.06M |
| November 18, 2025 | 47.85 | 46.5 | 46.5 | 48.2 | 46.5 | 6.82M |
| November 17, 2025 | 49.65 | 48.3 | 48.3 | 49.7 | 48.3 | 6.71M |
| November 14, 2025 | 49.9 | 49.95 | 49.95 | 50.9 | 49.1 | 7.52M |
| November 13, 2025 | 51.3 | 50.9 | 50.9 | 51.9 | 50.6 | 6.64M |
| November 12, 2025 | 51.5 | 51.6 | 51.6 | 52.3 | 51.2 | 4.32M |
| November 11, 2025 | 51.6 | 51 | 51 | 51.9 | 51 | 4.5M |
| November 10, 2025 | 51.8 | 50.9 | 50.9 | 51.8 | 50.6 | 8.52M |
| November 07, 2025 | 53 | 52.1 | 52.1 | 53.3 | 51.9 | 5.46M |
| November 06, 2025 | 53.3 | 53.7 | 53.7 | 54.1 | 52.8 | 5.62M |
| November 05, 2025 | 51.1 | 53 | 53 | 53 | 50.7 | 7.77M |
| November 04, 2025 | 55.7 | 53.4 | 53.4 | 56.3 | 53.4 | 11.19M |
| November 03, 2025 | 56.2 | 55.7 | 55.7 | 56.5 | 55.3 | 6.96M |
| October 31, 2025 | 56.9 | 56.2 | 56.2 | 57.1 | 56 | 9.11M |
| October 30, 2025 | 58.7 | 57.2 | 57.2 | 59.2 | 56.2 | 37.33M |
| October 29, 2025 | 55.8 | 58.5 | 58.5 | 59.7 | 55.8 | 62.6M |
| October 28, 2025 | 56 | 55.3 | 55.3 | 56.3 | 54.9 | 9.38M |
| October 27, 2025 | 57.8 | 56.5 | 56.5 | 58 | 56 | 20.44M |
| October 23, 2025 | 55.8 | 56.6 | 56.6 | 56.7 | 54.7 | 13.78M |
| October 22, 2025 | 56 | 55.8 | 55.8 | 56.9 | 55.3 | 9.37M |
| October 21, 2025 | 56.4 | 56.2 | 56.2 | 57.1 | 55.4 | 17.08M |
| October 20, 2025 | 55 | 55.8 | 55.8 | 57.5 | 54.4 | 24.5M |
| October 17, 2025 | 53.4 | 54.4 | 54.4 | 54.4 | 53.2 | 13.78M |
| October 16, 2025 | 51.4 | 53.9 | 53.9 | 55 | 51.4 | 20.51M |
| October 15, 2025 | 51.5 | 50.6 | 50.6 | 51.5 | 50.4 | 6.65M |
| October 14, 2025 | 54.5 | 50.9 | 50.9 | 54.8 | 50.4 | 16.1M |
| October 13, 2025 | 52.5 | 54.2 | 54.2 | 54.3 | 51.2 | 12.35M |
| October 09, 2025 | 54.8 | 55.1 | 55.1 | 57.3 | 54.4 | 18.05M |
| October 08, 2025 | 55 | 54.3 | 54.3 | 55 | 53.8 | 6.47M |
| October 07, 2025 | 54.8 | 55.3 | 55.3 | 55.8 | 54.5 | 10.89M |
| October 03, 2025 | 55.5 | 54.6 | 54.6 | 56.5 | 54.3 | 16.07M |
| October 02, 2025 | 54.2 | 55.7 | 55.7 | 57 | 53.6 | 32.87M |
| October 01, 2025 | 54.3 | 53.8 | 53.8 | 55.5 | 53.8 | 7.43M |
| September 30, 2025 | 54.3 | 54.2 | 54.2 | 54.5 | 53.7 | 5.7M |
| September 26, 2025 | 56.6 | 54 | 54 | 56.7 | 53.6 | 19.9M |
| September 25, 2025 | 57.1 | 57.1 | 57.1 | 58.4 | 55.6 | 32.99M |
| September 24, 2025 | 54.4 | 58 | 58 | 58.4 | 54.4 | 59.33M |
| September 23, 2025 | 54.5 | 54.1 | 54.1 | 54.9 | 53.9 | 8.65M |
| September 22, 2025 | 54.4 | 54.4 | 54.4 | 54.7 | 53.8 | 6.8M |
| September 19, 2025 | 53.9 | 54 | 54 | 54.2 | 53.2 | 7.36M |
| September 18, 2025 | 53.8 | 53.5 | 53.5 | 54.1 | 52.8 | 10.27M |
| September 17, 2025 | 54.4 | 53.6 | 53.6 | 54.8 | 53.5 | 8.95M |
| September 16, 2025 | 54.8 | 54.5 | 54.5 | 55 | 53.4 | 12.28M |
| September 15, 2025 | 56.2 | 54.3 | 54.3 | 56.6 | 54 | 18.26M |
| September 12, 2025 | 57.2 | 56.5 | 56.5 | 57.6 | 55.8 | 18.83M |
| September 11, 2025 | 59.5 | 56.8 | 56.8 | 59.8 | 55.7 | 56.75M |
| September 10, 2025 | 55.8 | 60.7 | 60.7 | 60.7 | 55.6 | 74.53M |
| September 09, 2025 | 55.7 | 55.2 | 55.2 | 56.5 | 54.6 | 16.83M |
| September 08, 2025 | 55.1 | 55.7 | 55.7 | 56.3 | 54 | 19.92M |