46.30
+0.95(+2.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 45.4 | 46.25 | 46.25 | 46.25 | 45.2 | 3.19M |
| December 04, 2025 | 45.8 | 45.35 | 45.35 | 45.8 | 45.2 | 4.8M |
| December 03, 2025 | 46.9 | 46 | 46 | 47.4 | 45.95 | 6.32M |
| December 02, 2025 | 46.25 | 46.15 | 46.15 | 46.7 | 46.05 | 3.44M |
| December 01, 2025 | 47.4 | 46.15 | 46.15 | 47.4 | 46.15 | 4.41M |
| November 28, 2025 | 47.2 | 47.1 | 47.1 | 48 | 46.85 | 4.73M |
| November 27, 2025 | 46.5 | 47 | 47 | 47.25 | 46.5 | 4.92M |
| November 26, 2025 | 48.5 | 46.35 | 46.35 | 48.55 | 46.05 | 14.9M |
| November 25, 2025 | 48 | 48.3 | 48.3 | 48.6 | 47.35 | 12.59M |
| November 24, 2025 | 47.2 | 46.5 | 46.5 | 48.35 | 46.4 | 7.98M |
| November 21, 2025 | 47.35 | 46.45 | 46.45 | 47.8 | 45.8 | 11.72M |
| November 20, 2025 | 49.2 | 48.65 | 48.65 | 49.7 | 47 | 11.02M |
| November 19, 2025 | 50.3 | 47.55 | 47.55 | 50.4 | 47.55 | 14.92M |
| November 18, 2025 | 51.8 | 50.7 | 50.7 | 53 | 50.6 | 19.66M |
| November 17, 2025 | 50 | 52 | 52 | 53.2 | 49.7 | 22.09M |
| November 14, 2025 | 50.8 | 49.4 | 49.4 | 51.7 | 49.05 | 17.23M |
| November 13, 2025 | 51.4 | 52.9 | 52.9 | 53.9 | 50.8 | 41.05M |
| November 12, 2025 | 50.4 | 50.6 | 50.6 | 51.4 | 50.1 | 11.43M |
| November 11, 2025 | 50.6 | 50.5 | 50.5 | 52.5 | 50.3 | 23.97M |
| November 10, 2025 | 48 | 50.3 | 50.3 | 51 | 47.65 | 21.46M |
| November 07, 2025 | 47.95 | 48.1 | 48.1 | 48.8 | 47.4 | 6.22M |
| November 06, 2025 | 48.2 | 48.4 | 48.4 | 49.7 | 48.1 | 9.49M |
| November 05, 2025 | 46.7 | 47.9 | 47.9 | 47.9 | 45.65 | 9.41M |
| November 04, 2025 | 52.1 | 47.8 | 47.8 | 52.6 | 47.6 | 27.62M |
| November 03, 2025 | 49 | 50.6 | 50.6 | 50.7 | 48.85 | 19.3M |
| October 31, 2025 | 48.4 | 48.6 | 48.6 | 49.45 | 48.15 | 7.32M |
| October 30, 2025 | 48.5 | 48.2 | 48.2 | 49.8 | 47.75 | 9.22M |
| October 29, 2025 | 49.3 | 48 | 48 | 50.2 | 48 | 10.15M |
| October 28, 2025 | 49.7 | 48.5 | 48.5 | 49.8 | 48.4 | 9.04M |
| October 27, 2025 | 48.5 | 49.25 | 49.25 | 50.7 | 48.4 | 22.04M |
| October 23, 2025 | 47.4 | 47.05 | 47.05 | 47.75 | 46.75 | 5.21M |
| October 22, 2025 | 48.75 | 47.9 | 47.9 | 48.9 | 47.75 | 6.31M |
| October 21, 2025 | 49.15 | 48.9 | 48.9 | 50.1 | 48.2 | 13.94M |
| October 20, 2025 | 47.3 | 49.05 | 49.05 | 49.6 | 46.8 | 11.78M |
| October 17, 2025 | 47.6 | 46.8 | 46.8 | 47.6 | 46.65 | 5.06M |
| October 16, 2025 | 46.45 | 47.65 | 47.65 | 48.6 | 46.4 | 10.32M |
| October 15, 2025 | 45.8 | 46.1 | 46.1 | 46.9 | 44.8 | 10.38M |
| October 14, 2025 | 50.1 | 45.35 | 45.35 | 50.5 | 45.25 | 30.06M |
| October 13, 2025 | 49.7 | 49.6 | 49.6 | 51 | 48.2 | 34.02M |
| October 09, 2025 | 48.6 | 52.4 | 52.4 | 52.4 | 48.6 | 66.25M |
| October 08, 2025 | 48.35 | 47.7 | 47.7 | 48.35 | 47 | 6.45M |
| October 07, 2025 | 47.65 | 48.45 | 48.45 | 48.7 | 47 | 14.94M |
| October 03, 2025 | 48.2 | 47.35 | 47.35 | 48.6 | 47.2 | 27.9M |
| October 02, 2025 | 47.25 | 46.75 | 46.75 | 48.2 | 46.2 | 10.29M |
| October 01, 2025 | 47 | 46.05 | 46.05 | 47.45 | 46 | 8.73M |
| September 30, 2025 | 44.7 | 46.95 | 46.95 | 47.65 | 44.25 | 11.74M |
| September 29, 2025 | 43.8 | 43.8 | 43.8 | 43.8 | 43.8 | 0 |
| September 26, 2025 | 46 | 43.8 | 43.8 | 46 | 43.8 | 8.01M |
| September 25, 2025 | 46.5 | 45.8 | 45.8 | 47.3 | 45.8 | 10.47M |
| September 24, 2025 | 47.5 | 46.95 | 46.95 | 47.6 | 46.6 | 6.71M |
| September 23, 2025 | 49 | 47.7 | 47.7 | 49.15 | 47.5 | 11.56M |
| September 22, 2025 | 49.1 | 48.65 | 48.65 | 49.4 | 47.35 | 16.6M |
| September 19, 2025 | 48.2 | 49.1 | 49.1 | 50.8 | 47.9 | 47.97M |
| September 18, 2025 | 49 | 46.6 | 46.6 | 49.7 | 46.55 | 62.7M |
| September 17, 2025 | 44.5 | 48.05 | 48.05 | 48.05 | 44.25 | 16.97M |
| September 16, 2025 | 43 | 43.7 | 43.7 | 44.2 | 42.85 | 6.87M |
| September 15, 2025 | 42.15 | 42.8 | 42.8 | 42.8 | 41.5 | 4.16M |
| September 12, 2025 | 42.4 | 42.2 | 42.2 | 43 | 42 | 2.71M |
| September 11, 2025 | 43.9 | 41.95 | 41.95 | 44.1 | 41.4 | 8.5M |
| September 10, 2025 | 43.8 | 43.55 | 43.55 | 44.3 | 43.35 | 5.72M |