49.25
+0.04999847(+0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 56.3 | 56 | 56 | 57.1 | 55.8 | 5.43M |
| October 16, 2025 | 57.2 | 56.8 | 56.8 | 58.3 | 56.4 | 5.15M |
| October 15, 2025 | 57 | 56.9 | 56.9 | 57.8 | 56 | 5.39M |
| October 14, 2025 | 58.2 | 56.8 | 56.8 | 60.1 | 56.4 | 10.64M |
| October 13, 2025 | 55.3 | 57.8 | 57.8 | 57.8 | 55.2 | 7.6M |
| October 09, 2025 | 59 | 58.7 | 58.7 | 60.4 | 58.5 | 13.17M |
| October 08, 2025 | 59 | 58.8 | 58.8 | 61.2 | 58.5 | 29.81M |
| October 07, 2025 | 56.1 | 57.2 | 57.2 | 57.8 | 56.1 | 5.02M |
| October 03, 2025 | 55.8 | 55.9 | 55.9 | 56.3 | 55.3 | 3.24M |
| October 02, 2025 | 56.9 | 55.8 | 55.8 | 57.4 | 55.8 | 4M |
| October 01, 2025 | 57.4 | 56.5 | 56.5 | 58 | 56.5 | 4.97M |
| September 30, 2025 | 55.6 | 57.3 | 57.3 | 57.5 | 55.5 | 6.64M |
| September 26, 2025 | 57.4 | 55.2 | 55.2 | 58.1 | 55.1 | 8.72M |
| September 25, 2025 | 58.3 | 57.6 | 57.6 | 59.3 | 57.1 | 7.74M |
| September 24, 2025 | 58.8 | 58 | 58 | 59.4 | 57.9 | 7.31M |
| September 23, 2025 | 60.1 | 58.6 | 58.6 | 60.5 | 58.6 | 13.03M |
| September 22, 2025 | 62.6 | 60 | 60 | 62.6 | 59.6 | 18.81M |
| September 19, 2025 | 64.4 | 63.2 | 63.2 | 66.6 | 61.9 | 71.28M |
| September 18, 2025 | 56.2 | 61.4 | 61.4 | 61.4 | 56.2 | 31.58M |
| September 17, 2025 | 55.4 | 55.9 | 55.9 | 56.5 | 55.4 | 5.78M |
| September 16, 2025 | 55.4 | 55.5 | 55.5 | 56.1 | 55 | 4.95M |
| September 15, 2025 | 55.3 | 54.8 | 54.8 | 56.5 | 54.7 | 5.45M |
| September 12, 2025 | 54.5 | 55.5 | 55.5 | 55.7 | 54.5 | 5.3M |
| September 11, 2025 | 56.1 | 54 | 54 | 56.5 | 53.8 | 9.57M |
| September 10, 2025 | 57.6 | 56 | 56 | 57.6 | 55.6 | 15.39M |
| September 09, 2025 | 58.7 | 58.1 | 58.1 | 60.2 | 57.3 | 32.17M |
| September 08, 2025 | 56.2 | 56.7 | 56.7 | 57.2 | 56 | 7.48M |