47.20
+1.15(+2.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 45.4 | 46.05 | 46.05 | 46.1 | 45.2 | 21.96M |
| December 03, 2025 | 44.15 | 45.1 | 45.1 | 45.2 | 44.05 | 20.14M |
| December 02, 2025 | 44.6 | 44.15 | 44.15 | 44.7 | 43.85 | 15.3M |
| December 01, 2025 | 43.5 | 44.05 | 44.05 | 45.2 | 43.35 | 24.52M |
| November 28, 2025 | 44.25 | 43.6 | 43.6 | 44.3 | 43.3 | 23.06M |
| November 27, 2025 | 43.6 | 43.5 | 43.5 | 44.25 | 43.1 | 25.28M |
| November 26, 2025 | 41.95 | 43.4 | 43.4 | 44.3 | 41.95 | 41.87M |
| November 25, 2025 | 41.4 | 41.05 | 41.05 | 41.45 | 41 | 8.59M |
| November 24, 2025 | 41.15 | 41.2 | 41.2 | 41.5 | 40.8 | 7.85M |
| November 21, 2025 | 41.25 | 40.8 | 40.8 | 41.6 | 40.7 | 12.12M |
| November 20, 2025 | 41.6 | 41.7 | 41.7 | 41.9 | 41.4 | 9.17M |
| November 19, 2025 | 40.95 | 40.65 | 40.65 | 41.25 | 40.5 | 10.13M |
| November 18, 2025 | 41.5 | 40.85 | 40.85 | 41.75 | 40.65 | 13.85M |
| November 17, 2025 | 42.25 | 41.6 | 41.6 | 42.55 | 41.6 | 14.06M |
| November 14, 2025 | 43.2 | 42.25 | 42.25 | 43.2 | 42.2 | 19.28M |
| November 13, 2025 | 43 | 43.65 | 43.65 | 43.75 | 43 | 20.78M |
| November 12, 2025 | 42.8 | 42.8 | 42.8 | 43.8 | 42.6 | 21.34M |
| November 11, 2025 | 43.5 | 42 | 42 | 43.5 | 42 | 14.73M |
| November 10, 2025 | 42.75 | 43.3 | 43.3 | 43.45 | 42.5 | 10.5M |
| November 07, 2025 | 43.05 | 42.35 | 42.35 | 43.15 | 42.25 | 13.55M |
| November 06, 2025 | 43.55 | 43.2 | 43.2 | 43.7 | 43.05 | 14.51M |
| November 05, 2025 | 43.8 | 43.55 | 43.55 | 43.8 | 43.1 | 15.67M |
| November 04, 2025 | 45.4 | 44.3 | 44.3 | 45.9 | 44.25 | 11.73M |
| November 03, 2025 | 46.25 | 45.55 | 45.55 | 46.25 | 45.3 | 8.82M |
| October 31, 2025 | 47.15 | 45.9 | 45.9 | 47.15 | 45.9 | 11.57M |
| October 30, 2025 | 47.4 | 46.7 | 46.7 | 47.75 | 46.15 | 18.11M |
| October 29, 2025 | 47.5 | 47.55 | 47.55 | 49.8 | 47.3 | 48.66M |
| October 28, 2025 | 47 | 47 | 47 | 47 | 46.15 | 15.21M |
| October 27, 2025 | 46.9 | 46.75 | 46.75 | 47.65 | 46.4 | 18.81M |
| October 23, 2025 | 46 | 45.85 | 45.85 | 46.7 | 45.6 | 13.52M |
| October 22, 2025 | 44.8 | 46 | 46 | 46.1 | 44.8 | 19.65M |
| October 21, 2025 | 45.3 | 45.4 | 45.4 | 45.7 | 44.9 | 13.09M |
| October 20, 2025 | 44.3 | 45.1 | 45.1 | 45.4 | 44.05 | 12.63M |
| October 17, 2025 | 43.8 | 43.85 | 43.85 | 44.75 | 43.7 | 11.02M |
| October 16, 2025 | 44 | 43.8 | 43.8 | 44.1 | 43.5 | 8.23M |
| October 15, 2025 | 43.6 | 43.4 | 43.4 | 43.6 | 42.9 | 6.8M |
| October 14, 2025 | 45.25 | 43.05 | 43.05 | 45.4 | 43 | 24.86M |
| October 13, 2025 | 44 | 45.25 | 45.25 | 45.25 | 43.85 | 22.52M |
| October 09, 2025 | 47.35 | 46.35 | 46.35 | 48 | 46.25 | 28.7M |
| October 08, 2025 | 46.8 | 46.9 | 46.9 | 47.6 | 46.6 | 39.59M |
| October 07, 2025 | 46.7 | 46.5 | 46.5 | 47.25 | 46.25 | 34.43M |
| October 03, 2025 | 45.65 | 45.75 | 45.75 | 45.75 | 45.15 | 10.4M |
| October 02, 2025 | 45.5 | 45.5 | 45.5 | 46.4 | 45.2 | 13.07M |
| October 01, 2025 | 45.65 | 45.05 | 45.05 | 47.2 | 44.95 | 27.63M |
| September 30, 2025 | 45.65 | 45.75 | 45.75 | 47 | 45.2 | 24.19M |
| September 26, 2025 | 47.1 | 44.9 | 44.9 | 47.15 | 44.55 | 29.33M |
| September 25, 2025 | 45.1 | 47.1 | 47.1 | 48.5 | 45.1 | 65.1M |
| September 24, 2025 | 45.2 | 44.65 | 44.65 | 45.2 | 44.1 | 13.89M |
| September 23, 2025 | 44.95 | 45 | 45 | 45.3 | 44.75 | 19.19M |
| September 22, 2025 | 45.1 | 44.65 | 44.65 | 45.35 | 44.35 | 15.72M |
| September 19, 2025 | 43.6 | 44.55 | 44.55 | 45.45 | 43.55 | 38.54M |
| September 18, 2025 | 42.95 | 43.3 | 43.3 | 43.3 | 42.6 | 8.85M |
| September 17, 2025 | 43.25 | 42.75 | 42.75 | 43.5 | 42.65 | 8.96M |
| September 16, 2025 | 43.75 | 43.25 | 43.25 | 43.75 | 42.9 | 13.6M |
| September 15, 2025 | 43.8 | 43.6 | 43.6 | 43.9 | 43.2 | 15.52M |
| September 12, 2025 | 42 | 43.4 | 43.4 | 44 | 42 | 44.36M |
| September 11, 2025 | 42.3 | 41.7 | 41.7 | 42.4 | 41.7 | 12.51M |
| September 10, 2025 | 42.35 | 42 | 42 | 42.4 | 41.7 | 16.17M |
| September 09, 2025 | 42.55 | 42.2 | 42.2 | 42.6 | 41.9 | 17.75M |
| September 08, 2025 | 41.85 | 41.85 | 41.85 | 42.2 | 41.5 | 9.78M |
