45.75
-0.2(-0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 52.7 | 55.2 | 55.2 | 56.1 | 51.8 | 9.68M |
| September 04, 2025 | 53.6 | 52.2 | 52.2 | 54.5 | 51.4 | 10.52M |
| September 03, 2025 | 49.3 | 53.2 | 53.2 | 53.2 | 49.3 | 4.63M |
| September 02, 2025 | 48.95 | 48.4 | 48.4 | 49.05 | 47.65 | 731,462 |
| September 01, 2025 | 49.95 | 48.85 | 48.85 | 49.95 | 47.75 | 1.54M |
| August 29, 2025 | 50.6 | 49.55 | 49.55 | 50.6 | 49.55 | 834,472 |
| August 28, 2025 | 50.1 | 49.95 | 49.95 | 50.8 | 49.5 | 1.42M |
| August 27, 2025 | 49.35 | 49.95 | 49.95 | 50.3 | 48.7 | 1.99M |
| August 26, 2025 | 47.45 | 48.5 | 48.5 | 48.7 | 47.45 | 895,302 |
| August 25, 2025 | 47.85 | 47.6 | 47.6 | 49 | 47.5 | 1.63M |
| August 22, 2025 | 46.6 | 46.9 | 46.9 | 47.6 | 46.6 | 938,411 |
| August 21, 2025 | 45.65 | 46.4 | 46.4 | 47.2 | 45.3 | 990,064 |
| August 20, 2025 | 46.7 | 45.35 | 45.35 | 46.75 | 45.3 | 1.18M |
| August 19, 2025 | 47.45 | 46.65 | 46.65 | 47.5 | 46.6 | 759,810 |
| August 18, 2025 | 46.3 | 47.45 | 47.45 | 48.3 | 46.1 | 1.48M |
| August 15, 2025 | 47.4 | 46.25 | 46.25 | 47.45 | 46.15 | 852,793 |
| August 14, 2025 | 46.7 | 47.1 | 47.1 | 47.4 | 45.8 | 1.19M |
| August 13, 2025 | 46.35 | 45.95 | 45.95 | 48.25 | 45.85 | 1.92M |
| August 12, 2025 | 45.35 | 46.3 | 46.3 | 46.8 | 45.35 | 1.56M |
