49.45
+0.4(+0.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 49.15 | 49.45 | 49.45 | 49.85 | 48.85 | 4.04M |
| January 13, 2026 | 50 | 49.05 | 49.05 | 50 | 48.6 | 4.8M |
| January 12, 2026 | 49.7 | 49.1 | 49.1 | 49.7 | 48.85 | 4.33M |
| January 09, 2026 | 49 | 48.8 | 48.8 | 49.75 | 47.95 | 6.38M |
| January 08, 2026 | 49 | 48.2 | 48.2 | 51.4 | 47.95 | 11.67M |
| January 07, 2026 | 46.75 | 48.4 | 48.4 | 49.3 | 46.75 | 9.42M |
| January 06, 2026 | 46.3 | 46.5 | 46.5 | 46.9 | 46.15 | 2.51M |
| January 05, 2026 | 46.9 | 46.15 | 46.15 | 47.3 | 46.05 | 3.01M |
| January 02, 2026 | 46.7 | 46.7 | 46.7 | 47.5 | 46.6 | 2.14M |
| December 31, 2025 | 46.6 | 46.6 | 46.6 | 47.15 | 46.4 | 1.72M |
| December 30, 2025 | 47.05 | 46.75 | 46.75 | 47.05 | 46.55 | 1.45M |
| December 29, 2025 | 47.35 | 47.15 | 47.15 | 47.9 | 47.1 | 1.38M |
| December 26, 2025 | 47.2 | 47.25 | 47.25 | 47.7 | 47.2 | 1.55M |
| December 24, 2025 | 48.15 | 47.15 | 47.15 | 48.25 | 47.1 | 1.85M |
| December 23, 2025 | 48.8 | 47.9 | 47.9 | 48.85 | 47.9 | 1.47M |
| December 22, 2025 | 48.3 | 48.6 | 48.6 | 48.9 | 48.25 | 1.75M |
| December 19, 2025 | 47.6 | 48.1 | 48.1 | 48.1 | 47.4 | 1.51M |
| December 18, 2025 | 48 | 47.25 | 47.25 | 48 | 47.2 | 1.23M |
| December 17, 2025 | 47.05 | 47.95 | 47.95 | 48.3 | 47.05 | 2M |
| December 16, 2025 | 47.3 | 46.9 | 46.9 | 47.4 | 46.35 | 2.06M |
| December 15, 2025 | 47 | 47.5 | 47.5 | 48.25 | 46.65 | 1.75M |
| December 12, 2025 | 48.65 | 47.95 | 47.95 | 48.8 | 47.85 | 1.29M |
| December 11, 2025 | 47.95 | 48.3 | 48.3 | 49 | 47.95 | 2.64M |
| December 10, 2025 | 48.9 | 47.5 | 47.5 | 49.1 | 47.5 | 4.84M |
| December 09, 2025 | 50.6 | 49.3 | 49.3 | 50.6 | 49.3 | 7.91M |
| December 08, 2025 | 49.6 | 52.1 | 52.1 | 52.7 | 49.6 | 5.77M |
| December 05, 2025 | 49.4 | 49.55 | 49.55 | 50.1 | 49.2 | 2.72M |
| December 04, 2025 | 49.45 | 49.2 | 49.2 | 50 | 49.2 | 1.87M |
| December 03, 2025 | 48.95 | 49.15 | 49.15 | 49.45 | 48.95 | 1.37M |
| December 02, 2025 | 49.1 | 48.8 | 48.8 | 49.75 | 48.65 | 1.99M |
| December 01, 2025 | 48.8 | 48.75 | 48.75 | 49.4 | 48.35 | 2.1M |
| November 28, 2025 | 48.75 | 48.5 | 48.5 | 49.2 | 48.35 | 2.2M |
| November 27, 2025 | 48.45 | 48.75 | 48.75 | 48.95 | 48.4 | 1.24M |
| November 26, 2025 | 48.3 | 48.3 | 48.3 | 49.3 | 48.25 | 3.27M |
| November 25, 2025 | 47.6 | 47.95 | 47.95 | 48 | 47.5 | 1.7M |
| November 24, 2025 | 47.05 | 47.1 | 47.1 | 47.3 | 46.4 | 1.76M |
| November 21, 2025 | 46.55 | 46.4 | 46.4 | 47.3 | 46.05 | 2.34M |
| November 20, 2025 | 47.75 | 47.95 | 47.95 | 48.2 | 47.15 | 2.21M |
| November 19, 2025 | 47.55 | 46.7 | 46.7 | 48 | 46.55 | 2.92M |
| November 18, 2025 | 49 | 47.6 | 47.6 | 49.4 | 47.5 | 4.2M |
| November 17, 2025 | 50.3 | 49.15 | 49.15 | 50.5 | 49.1 | 3.47M |
| November 14, 2025 | 50.5 | 50.2 | 50.2 | 51.2 | 50 | 3.79M |
| November 13, 2025 | 52.3 | 51.6 | 51.6 | 52.6 | 51.4 | 3.54M |
| November 12, 2025 | 52.4 | 52.3 | 52.3 | 53.2 | 52.3 | 2.69M |
| November 11, 2025 | 52.4 | 52.1 | 52.1 | 53 | 52.1 | 2.47M |
| November 10, 2025 | 52.4 | 51.9 | 51.9 | 52.6 | 51 | 4.2M |
| November 07, 2025 | 53.6 | 52.6 | 52.6 | 53.6 | 52.3 | 2.22M |
| November 06, 2025 | 53.2 | 53.8 | 53.8 | 54.1 | 52.9 | 2.8M |
| November 05, 2025 | 52.8 | 52.9 | 52.9 | 53.4 | 52 | 4.47M |
| November 04, 2025 | 55.5 | 53.4 | 53.4 | 55.7 | 53.3 | 6.95M |
| November 03, 2025 | 55.4 | 55.2 | 55.2 | 56.2 | 55.2 | 3.77M |
| October 31, 2025 | 55.5 | 55.4 | 55.4 | 55.9 | 55.1 | 3.74M |
| October 30, 2025 | 56.9 | 55.3 | 55.3 | 57.2 | 55.3 | 7.69M |
| October 29, 2025 | 57.3 | 56.6 | 56.6 | 57.8 | 56.6 | 6.68M |
| October 28, 2025 | 61.4 | 57.3 | 57.3 | 61.4 | 57.2 | 26.66M |
| October 27, 2025 | 58.9 | 61.6 | 61.6 | 61.7 | 58.4 | 15.16M |
| October 23, 2025 | 57.7 | 58 | 58 | 58 | 57 | 4.41M |
| October 22, 2025 | 58 | 58.3 | 58.3 | 58.8 | 57.6 | 4.71M |
| October 21, 2025 | 57 | 58.3 | 58.3 | 58.7 | 57 | 9.17M |
| October 20, 2025 | 56.5 | 56.8 | 56.8 | 57.5 | 56.1 | 4.98M |