51.70
+0.5(+0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 51.2 | 51.4 | 51.4 | 51.8 | 50.1 | 3.82M |
| December 04, 2025 | 50.2 | 51.2 | 51.2 | 51.9 | 49.7 | 7.92M |
| December 03, 2025 | 48.9 | 49.7 | 49.7 | 50.9 | 48.7 | 6.24M |
| December 02, 2025 | 48.8 | 48.4 | 48.4 | 49.25 | 47.1 | 6.61M |
| December 01, 2025 | 49.65 | 50.1 | 50.1 | 51.6 | 48.85 | 4.53M |
| November 28, 2025 | 50 | 49.2 | 49.2 | 50 | 48.7 | 2.16M |
| November 27, 2025 | 49.6 | 49.25 | 49.25 | 49.75 | 48.8 | 1.84M |
| November 26, 2025 | 47.9 | 49.2 | 49.2 | 49.45 | 47.35 | 4.99M |
| November 25, 2025 | 45.9 | 46.85 | 46.85 | 46.95 | 45.9 | 1.73M |
| November 24, 2025 | 46.5 | 45.4 | 45.4 | 46.75 | 45.4 | 1.82M |
| November 21, 2025 | 46.05 | 46.3 | 46.3 | 47.3 | 45.8 | 2.39M |
| November 20, 2025 | 47.1 | 47.05 | 47.05 | 48.2 | 46.1 | 6.15M |
| November 19, 2025 | 46 | 46 | 46 | 46.1 | 44.8 | 6.85M |
| November 18, 2025 | 48.6 | 46 | 46 | 48.8 | 45.85 | 7.8M |
| November 17, 2025 | 49 | 48.6 | 48.6 | 50.8 | 48.6 | 5.77M |
| November 14, 2025 | 48.8 | 48.3 | 48.3 | 49.35 | 48.2 | 3.92M |
| November 13, 2025 | 49.5 | 49.65 | 49.65 | 50.5 | 49 | 4.65M |
| November 12, 2025 | 48.1 | 49 | 49 | 49.5 | 48.1 | 2.93M |
| November 11, 2025 | 48.5 | 48 | 48 | 49.1 | 48 | 3.02M |
| November 10, 2025 | 48.85 | 48.25 | 48.25 | 48.85 | 47.5 | 4.55M |
| November 07, 2025 | 50.1 | 49 | 49 | 50.6 | 48.7 | 7.3M |
| November 06, 2025 | 52.3 | 51 | 51 | 52.3 | 50.4 | 5.27M |
| November 05, 2025 | 49.8 | 52 | 52 | 52.2 | 49.25 | 6.07M |
| November 04, 2025 | 52.5 | 50.5 | 50.5 | 53 | 50.5 | 6.07M |
| November 03, 2025 | 51.1 | 51.7 | 51.7 | 52.3 | 51.1 | 4.45M |
| October 31, 2025 | 50.4 | 51.1 | 51.1 | 51.3 | 49.75 | 3.87M |
| October 30, 2025 | 53.2 | 50.4 | 50.4 | 53.4 | 50 | 12.64M |
| October 29, 2025 | 50.6 | 54 | 54 | 54.7 | 50.6 | 17.61M |
| October 28, 2025 | 50.5 | 50.5 | 50.5 | 50.6 | 49.9 | 2.24M |
| October 27, 2025 | 50.4 | 50.5 | 50.5 | 50.8 | 49.8 | 2.56M |
| October 23, 2025 | 50.6 | 49.95 | 49.95 | 50.9 | 49.85 | 3.7M |
| October 22, 2025 | 49.9 | 51.3 | 51.3 | 51.9 | 49.75 | 5.14M |
| October 21, 2025 | 50.2 | 50.3 | 50.3 | 50.7 | 50.1 | 2.64M |
| October 20, 2025 | 50.3 | 50.1 | 50.1 | 51.2 | 49.65 | 4.5M |
| October 17, 2025 | 50.2 | 49.35 | 49.35 | 51 | 49.3 | 5.67M |
| October 16, 2025 | 50.4 | 50.2 | 50.2 | 51.3 | 49.3 | 3.96M |
| October 15, 2025 | 48.7 | 49.2 | 49.2 | 49.2 | 48.3 | 2.04M |
| October 14, 2025 | 50.5 | 48.4 | 48.4 | 50.8 | 48.2 | 6.13M |
| October 13, 2025 | 47.1 | 50.1 | 50.1 | 50.4 | 47.1 | 4.49M |
| October 09, 2025 | 52.8 | 51.5 | 51.5 | 52.8 | 51.4 | 2.97M |
| October 08, 2025 | 52 | 52.3 | 52.3 | 52.8 | 51.7 | 2.77M |
| October 07, 2025 | 51.9 | 52.5 | 52.5 | 52.8 | 51.4 | 4.39M |
| October 03, 2025 | 52.7 | 51.9 | 51.9 | 53.6 | 51.6 | 6.06M |
| October 02, 2025 | 53.6 | 52.7 | 52.7 | 54.1 | 52 | 9.74M |
| October 01, 2025 | 51.9 | 52.5 | 52.5 | 53.7 | 51.8 | 4.17M |
| September 30, 2025 | 50.9 | 52 | 52 | 52.1 | 50.1 | 4.35M |
| September 26, 2025 | 51.9 | 49.95 | 49.95 | 51.9 | 49.65 | 6.25M |
| September 25, 2025 | 53.5 | 51.9 | 51.9 | 53.9 | 51.4 | 5.61M |
| September 24, 2025 | 53.5 | 53.3 | 53.3 | 53.7 | 52.6 | 3.56M |
| September 23, 2025 | 54.7 | 53.5 | 53.5 | 55.1 | 53.1 | 5.58M |
| September 22, 2025 | 54 | 54.5 | 54.5 | 54.9 | 53.8 | 3.94M |
| September 19, 2025 | 53.9 | 53.5 | 53.5 | 54.6 | 53.4 | 4.46M |
| September 18, 2025 | 54.3 | 53.6 | 53.6 | 54.7 | 52.6 | 6.12M |
| September 17, 2025 | 54.2 | 54 | 54 | 55 | 53.8 | 3.8M |
| September 16, 2025 | 54.3 | 54.2 | 54.2 | 54.9 | 53.3 | 4.71M |
| September 15, 2025 | 56 | 54.1 | 54.1 | 56 | 53.7 | 7.3M |
| September 12, 2025 | 56.5 | 56 | 56 | 56.6 | 55.1 | 5.53M |
| September 11, 2025 | 58.7 | 55.6 | 55.6 | 58.7 | 55.5 | 13.44M |
| September 10, 2025 | 55.4 | 58.5 | 58.5 | 59.7 | 55.1 | 19.68M |
| September 09, 2025 | 56.3 | 55.4 | 55.4 | 56.5 | 55.2 | 6.86M |