48.60
+0.9(+1.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 47.8 | 48.6 | 48.6 | 48.85 | 47.8 | 1.12M |
| January 13, 2026 | 48.6 | 47.7 | 47.7 | 48.7 | 47.5 | 1.24M |
| January 12, 2026 | 48.4 | 48.4 | 48.4 | 49.2 | 48.4 | 1.15M |
| January 09, 2026 | 47.55 | 48.35 | 48.35 | 48.55 | 46.35 | 1.87M |
| January 08, 2026 | 49.8 | 47.55 | 47.55 | 49.8 | 47.4 | 3.24M |
| January 07, 2026 | 49.2 | 49.8 | 49.8 | 50.2 | 49 | 4.24M |
| January 06, 2026 | 47.55 | 48.3 | 48.3 | 48.95 | 47.25 | 1.8M |
| January 05, 2026 | 48.45 | 47.55 | 47.55 | 48.5 | 47.4 | 1.39M |
| January 02, 2026 | 47.9 | 47.9 | 47.9 | 48.65 | 47.75 | 959,359 |
| December 31, 2025 | 49.3 | 47.65 | 47.65 | 49.65 | 47.65 | 2.06M |
| December 30, 2025 | 48.2 | 48.8 | 48.8 | 49 | 47.5 | 1.31M |
| December 29, 2025 | 48.5 | 48 | 48 | 48.5 | 47.9 | 716,723 |
| December 26, 2025 | 48.1 | 48.5 | 48.5 | 48.7 | 47.7 | 1.06M |
| December 24, 2025 | 48 | 47.75 | 47.75 | 48.45 | 47.55 | 691,629 |
| December 23, 2025 | 49 | 47.75 | 47.75 | 49 | 47.7 | 1.16M |
| December 22, 2025 | 49.7 | 49 | 49 | 50.3 | 49 | 1.71M |
| December 19, 2025 | 48 | 49.25 | 49.25 | 49.35 | 47.85 | 1.63M |
| December 18, 2025 | 48.45 | 47.45 | 47.45 | 48.45 | 47.3 | 1.04M |
| December 17, 2025 | 48.6 | 48.35 | 48.35 | 49.65 | 48.35 | 1.5M |
| December 16, 2025 | 48.75 | 48.2 | 48.2 | 49.05 | 47.45 | 1.27M |
| December 15, 2025 | 48.8 | 48.8 | 48.8 | 49.3 | 48.35 | 1.78M |
| December 12, 2025 | 48.55 | 48.75 | 48.75 | 48.9 | 48.1 | 894,903 |
| December 11, 2025 | 47.7 | 48.1 | 48.1 | 48.95 | 47.7 | 994,034 |
| December 10, 2025 | 48.75 | 47.7 | 47.7 | 48.75 | 47.6 | 993,560 |
| December 09, 2025 | 49.3 | 48.4 | 48.4 | 50.1 | 48.35 | 2.05M |
| December 08, 2025 | 47.5 | 49.3 | 49.3 | 50.3 | 47.5 | 8.82M |
| December 05, 2025 | 45.7 | 45.8 | 45.8 | 45.85 | 45.05 | 418,380 |
| December 04, 2025 | 46.2 | 45.65 | 45.65 | 46.5 | 45.5 | 664,915 |
| December 03, 2025 | 46.5 | 46.15 | 46.15 | 46.9 | 46.05 | 829,008 |
| December 02, 2025 | 47.7 | 46.3 | 46.3 | 47.7 | 46.3 | 1.5M |
| December 01, 2025 | 46.85 | 47.5 | 47.5 | 48 | 46.5 | 2.1M |
| November 28, 2025 | 46.8 | 47.4 | 47.4 | 47.5 | 46.2 | 2.92M |
| November 27, 2025 | 45 | 44.75 | 44.75 | 45.3 | 44.4 | 580,108 |
| November 26, 2025 | 44.75 | 44.85 | 44.85 | 45.45 | 44.65 | 764,199 |
| November 25, 2025 | 44.2 | 44.5 | 44.5 | 44.85 | 44.15 | 409,513 |
| November 24, 2025 | 43.45 | 43.75 | 43.75 | 43.95 | 43.3 | 432,843 |
| November 21, 2025 | 44 | 43.25 | 43.25 | 44.3 | 43 | 939,682 |
| November 20, 2025 | 44.1 | 44.55 | 44.55 | 44.65 | 43.65 | 1.07M |
| November 19, 2025 | 44 | 43.15 | 43.15 | 44.25 | 43 | 1.18M |
| November 18, 2025 | 45.85 | 44.1 | 44.1 | 45.85 | 44 | 1.43M |
| November 17, 2025 | 46.4 | 45.85 | 45.85 | 46.75 | 45.85 | 543,267 |
| November 14, 2025 | 47.3 | 46.45 | 46.45 | 47.75 | 46.45 | 1.32M |
| November 13, 2025 | 47.9 | 48.1 | 48.1 | 48.3 | 47.4 | 1.04M |
| November 12, 2025 | 47.4 | 47.9 | 47.9 | 48.6 | 47.4 | 1.27M |
| November 11, 2025 | 47.4 | 47.45 | 47.45 | 48.25 | 47.2 | 1.31M |
| November 10, 2025 | 46 | 47.35 | 47.35 | 47.6 | 45.25 | 2.47M |
| November 07, 2025 | 47 | 45.75 | 45.75 | 47.45 | 45.3 | 2.27M |
| November 06, 2025 | 46.8 | 45.95 | 45.95 | 47.15 | 45.2 | 3.37M |
| November 05, 2025 | 46.4 | 46.9 | 46.9 | 47.05 | 46.3 | 1.24M |
| November 04, 2025 | 48.8 | 47.3 | 47.3 | 48.8 | 47.25 | 1.2M |
| November 03, 2025 | 48.7 | 48.8 | 48.8 | 49.05 | 48.25 | 539,932 |
| October 31, 2025 | 48.3 | 48.45 | 48.45 | 48.85 | 48.2 | 825,406 |
| October 30, 2025 | 49.5 | 48.65 | 48.65 | 49.75 | 48.25 | 1.42M |
| October 29, 2025 | 50.4 | 49.35 | 49.35 | 50.6 | 48.9 | 1.82M |
| October 28, 2025 | 51.6 | 49.9 | 49.9 | 51.6 | 49.9 | 1.07M |
| October 27, 2025 | 51.1 | 51 | 51 | 51.6 | 50.7 | 839,484 |
| October 23, 2025 | 51.5 | 50.7 | 50.7 | 51.5 | 50.7 | 771,944 |
| October 22, 2025 | 52.1 | 51.8 | 51.8 | 52.3 | 51.7 | 608,286 |
| October 21, 2025 | 52.3 | 52.1 | 52.1 | 53.4 | 51.9 | 1.41M |
| October 20, 2025 | 51.1 | 51.5 | 51.5 | 52 | 51 | 1.22M |