50.20
-0.2(-0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50.1 | 50.4 | 50.4 | 50.6 | 50.1 | 116,433 |
| December 03, 2025 | 50.2 | 50.1 | 50.1 | 50.4 | 50.1 | 85,931 |
| December 02, 2025 | 49.55 | 50.1 | 50.1 | 50.2 | 49.55 | 103,888 |
| December 01, 2025 | 49.8 | 49.5 | 49.5 | 50.1 | 49.5 | 119,563 |
| November 28, 2025 | 49.65 | 50 | 50 | 50 | 49.65 | 94,917 |
| November 27, 2025 | 49.9 | 49.65 | 49.65 | 50 | 49.5 | 87,765 |
| November 26, 2025 | 49.35 | 49.85 | 49.85 | 50 | 49.35 | 150,143 |
| November 25, 2025 | 49.2 | 49.25 | 49.25 | 49.45 | 49.05 | 72,909 |
| November 24, 2025 | 48.95 | 48.85 | 48.85 | 49.2 | 48.7 | 127,532 |
| November 21, 2025 | 49.35 | 48.95 | 48.95 | 49.6 | 48.5 | 218,183 |
| November 20, 2025 | 48.8 | 49.4 | 49.4 | 49.95 | 48.8 | 142,878 |
| November 19, 2025 | 48.8 | 48.6 | 48.6 | 49.15 | 48.4 | 197,622 |
| November 18, 2025 | 49.5 | 48.8 | 48.8 | 49.5 | 48.75 | 327,956 |
| November 17, 2025 | 50.8 | 49.6 | 49.6 | 51 | 49.6 | 401,192 |
| November 14, 2025 | 50.9 | 50.8 | 50.8 | 51.4 | 50.5 | 275,306 |
| November 13, 2025 | 51.3 | 51.4 | 51.4 | 51.7 | 51 | 143,672 |
| November 12, 2025 | 50.7 | 50.8 | 50.8 | 51.3 | 50.7 | 145,278 |
| November 11, 2025 | 51.5 | 50.7 | 50.7 | 51.7 | 50.6 | 173,970 |
| November 10, 2025 | 51 | 51.3 | 51.3 | 51.8 | 50.9 | 189,331 |
| November 07, 2025 | 51 | 50.8 | 50.8 | 51 | 50.1 | 167,581 |
| November 06, 2025 | 50.8 | 51.1 | 51.1 | 51.2 | 50.6 | 154,712 |
| November 05, 2025 | 50.1 | 50.5 | 50.5 | 51 | 49.8 | 229,676 |
| November 04, 2025 | 51.2 | 50.6 | 50.6 | 51.4 | 50.1 | 143,102 |
| November 03, 2025 | 51.5 | 51.4 | 51.4 | 51.8 | 51.4 | 130,133 |
| October 31, 2025 | 52.3 | 51.8 | 51.8 | 52.3 | 51.2 | 186,732 |
| October 30, 2025 | 52.2 | 52.3 | 52.3 | 52.6 | 52 | 211,936 |
| October 29, 2025 | 51.8 | 52.1 | 52.1 | 52.6 | 51.8 | 270,797 |
| October 28, 2025 | 51.8 | 51.7 | 51.7 | 52 | 51.5 | 132,325 |
| October 27, 2025 | 51 | 51.8 | 51.8 | 51.8 | 50.7 | 315,316 |
| October 23, 2025 | 51 | 50.9 | 50.9 | 51.2 | 50.6 | 140,636 |
| October 22, 2025 | 50.4 | 51.3 | 51.3 | 51.3 | 50.4 | 243,054 |
| October 21, 2025 | 50 | 50.4 | 50.4 | 50.8 | 50 | 449,182 |
| October 20, 2025 | 50.2 | 50.2 | 50.2 | 50.3 | 49.7 | 211,607 |
| October 17, 2025 | 50.4 | 49.95 | 49.95 | 51.1 | 49.85 | 325,059 |
| October 16, 2025 | 48.85 | 50.5 | 50.5 | 50.8 | 48.85 | 786,231 |
| October 15, 2025 | 51 | 47.6 | 47.6 | 51 | 47.6 | 1.27M |
| October 14, 2025 | 51.1 | 50.6 | 50.6 | 51.7 | 50.6 | 297,129 |
| October 13, 2025 | 49.85 | 50.9 | 50.9 | 51 | 49.6 | 428,641 |
| October 09, 2025 | 51.8 | 51.1 | 51.1 | 51.8 | 51.1 | 163,670 |
| October 08, 2025 | 51.8 | 51.7 | 51.7 | 52 | 51.5 | 98,792 |
| October 07, 2025 | 52.1 | 51.6 | 51.6 | 52.2 | 51.5 | 244,829 |
| October 03, 2025 | 52.5 | 51.8 | 51.8 | 52.6 | 51.8 | 125,594 |
| October 02, 2025 | 52.4 | 52.4 | 52.4 | 52.8 | 52.3 | 255,677 |
| October 01, 2025 | 51.9 | 52.3 | 52.3 | 52.7 | 51.8 | 301,162 |
| September 30, 2025 | 50.6 | 51.9 | 51.9 | 52.1 | 50.4 | 314,064 |
| September 26, 2025 | 51.4 | 50.4 | 50.4 | 51.4 | 50.3 | 328,246 |
| September 25, 2025 | 51.7 | 51.4 | 51.4 | 52.1 | 51.2 | 236,477 |
| September 24, 2025 | 51.4 | 51.6 | 51.6 | 51.9 | 51.1 | 256,055 |
| September 23, 2025 | 51.4 | 51.3 | 51.3 | 51.6 | 50.9 | 205,769 |
| September 22, 2025 | 51.8 | 51.3 | 51.3 | 51.8 | 51.2 | 172,215 |
| September 19, 2025 | 51 | 51.5 | 51.5 | 51.8 | 50.9 | 316,393 |
| September 18, 2025 | 51.1 | 50.9 | 50.9 | 51.4 | 50.8 | 599,080 |
| September 17, 2025 | 50.8 | 50.8 | 50.8 | 51.4 | 50.6 | 641,171 |
| September 16, 2025 | 51.7 | 50.8 | 50.8 | 51.9 | 50.6 | 548,190 |
| September 15, 2025 | 52.1 | 51.8 | 51.8 | 52.2 | 51.7 | 376,050 |
| September 12, 2025 | 51.4 | 52.1 | 52.1 | 52.1 | 51.4 | 432,617 |
| September 11, 2025 | 53.3 | 51.3 | 51.3 | 53.5 | 51.1 | 1.67M |
| September 10, 2025 | 55.1 | 55.2 | 55.2 | 55.5 | 54.4 | 447,707 |
| September 09, 2025 | 55.8 | 55.3 | 55.3 | 56.2 | 55.2 | 184,179 |
| September 08, 2025 | 55.4 | 55.8 | 55.8 | 55.8 | 55.1 | 233,266 |