45.65
+0.000001525879(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 51.7 | 50.2 | 50.2 | 51.7 | 50.2 | 1.06M |
| October 16, 2025 | 51.1 | 51.5 | 51.5 | 52.8 | 51.1 | 1.49M |
| October 15, 2025 | 50.1 | 50.1 | 50.1 | 50.3 | 49.65 | 756,377 |
| October 14, 2025 | 52.4 | 49.8 | 49.8 | 52.4 | 49.8 | 2.13M |
| October 13, 2025 | 47.7 | 51.5 | 51.5 | 51.7 | 47.65 | 1.82M |
| October 09, 2025 | 52.6 | 52.2 | 52.2 | 52.8 | 51.9 | 884,538 |
| October 08, 2025 | 53.1 | 52.5 | 52.5 | 53.1 | 51.9 | 1.29M |
| October 07, 2025 | 53.6 | 53.5 | 53.5 | 54.8 | 53.3 | 1.4M |
| October 03, 2025 | 53.9 | 53.6 | 53.6 | 55.2 | 53.4 | 1.78M |
| October 02, 2025 | 53.9 | 53.5 | 53.5 | 54.2 | 53.1 | 1.01M |
| October 01, 2025 | 52.8 | 53.2 | 53.2 | 54.5 | 52.3 | 1.42M |
| September 30, 2025 | 52 | 52.4 | 52.4 | 52.7 | 51.5 | 846,157 |
| September 26, 2025 | 54 | 51.6 | 51.6 | 54 | 51.4 | 3.37M |
| September 25, 2025 | 55.8 | 54.1 | 54.1 | 57 | 54.1 | 3M |
| September 24, 2025 | 56.2 | 55.2 | 55.2 | 56.2 | 54.7 | 2.57M |
| September 23, 2025 | 56 | 56 | 56 | 56.9 | 54.9 | 2.71M |
| September 22, 2025 | 55.6 | 55.7 | 55.7 | 56.2 | 54.4 | 2.38M |
| September 19, 2025 | 57.6 | 55.5 | 55.5 | 57.6 | 55.5 | 3.02M |
| September 18, 2025 | 56.2 | 57.1 | 57.1 | 58.3 | 55.7 | 5.9M |
| September 17, 2025 | 57.2 | 56.2 | 56.2 | 58.5 | 55.7 | 7.95M |
| September 16, 2025 | 55.8 | 55.8 | 55.8 | 56.7 | 55.2 | 1.96M |
| September 15, 2025 | 57.1 | 55.5 | 55.5 | 57.8 | 55.3 | 4.11M |
| September 12, 2025 | 56.5 | 56.9 | 56.9 | 57.9 | 55.5 | 5.64M |
| September 11, 2025 | 57.7 | 55.9 | 55.9 | 58.1 | 55.8 | 6.25M |
| September 10, 2025 | 59.3 | 57.7 | 57.7 | 59.8 | 57.2 | 7.95M |
| September 09, 2025 | 62.1 | 59.2 | 59.2 | 62.3 | 58.3 | 20.04M |
| September 08, 2025 | 56.5 | 60.7 | 60.7 | 60.7 | 56.3 | 14.72M |
