43.45
-0.95(-2.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 43.8 | 44.4 | 44.4 | 44.7 | 43.55 | 478,398 |
| December 03, 2025 | 43.6 | 43.45 | 43.45 | 44.05 | 43.3 | 227,587 |
| December 02, 2025 | 44.5 | 43.5 | 43.5 | 44.5 | 42.8 | 402,635 |
| December 01, 2025 | 44.2 | 43.8 | 43.8 | 45 | 43.8 | 494,496 |
| November 28, 2025 | 44 | 43.95 | 43.95 | 44.2 | 43.55 | 357,804 |
| November 27, 2025 | 44.4 | 43.75 | 43.75 | 45.2 | 43.65 | 523,066 |
| November 26, 2025 | 43.55 | 44.25 | 44.25 | 44.9 | 43.55 | 880,290 |
| November 25, 2025 | 42.45 | 43.5 | 43.5 | 43.5 | 42.3 | 586,500 |
| November 24, 2025 | 42.8 | 42 | 42 | 42.8 | 41.1 | 389,099 |
| November 21, 2025 | 42.6 | 41.2 | 41.2 | 44.05 | 41.15 | 1.49M |
| November 20, 2025 | 41.7 | 42.6 | 42.6 | 42.6 | 41.45 | 603,482 |
| November 19, 2025 | 41.25 | 41 | 41 | 41.6 | 40.85 | 431,524 |
| November 18, 2025 | 42.75 | 41.2 | 41.2 | 42.75 | 41.15 | 724,047 |
| November 17, 2025 | 43.85 | 42.3 | 42.3 | 43.85 | 42.2 | 548,685 |
| November 14, 2025 | 42.4 | 43.4 | 43.4 | 43.95 | 42.2 | 879,867 |
| November 13, 2025 | 44.5 | 42.85 | 42.85 | 44.65 | 42.75 | 532,551 |
| November 12, 2025 | 44.25 | 44.5 | 44.5 | 44.7 | 44 | 516,688 |
| November 11, 2025 | 44.15 | 43.7 | 43.7 | 44.15 | 43.3 | 457,846 |
| November 10, 2025 | 43.2 | 43.55 | 43.55 | 43.55 | 42.3 | 602,421 |
| November 07, 2025 | 43.1 | 42.95 | 42.95 | 43.6 | 42.75 | 426,988 |
| November 06, 2025 | 43.8 | 43.7 | 43.7 | 44.5 | 43.5 | 458,923 |
| November 05, 2025 | 45.8 | 43.6 | 43.6 | 46.9 | 43.6 | 1.72M |
| November 04, 2025 | 45.1 | 44.9 | 44.9 | 45.1 | 44 | 422,554 |
| November 03, 2025 | 44.9 | 45.25 | 45.25 | 45.5 | 44.2 | 474,727 |
| October 31, 2025 | 44 | 44.7 | 44.7 | 45.2 | 43.75 | 994,445 |
| October 30, 2025 | 45.75 | 43.55 | 43.55 | 46.2 | 43 | 956,622 |
| October 29, 2025 | 47 | 45.7 | 45.7 | 47.1 | 45.7 | 535,625 |
| October 28, 2025 | 45.4 | 46.75 | 46.75 | 47.5 | 45.4 | 1.65M |
| October 27, 2025 | 46.5 | 45.4 | 45.4 | 46.55 | 45.1 | 606,837 |
| October 23, 2025 | 47.5 | 46.05 | 46.05 | 48.35 | 46.05 | 1.5M |
| October 22, 2025 | 46.3 | 46.15 | 46.15 | 46.4 | 45.85 | 429,936 |
| October 21, 2025 | 46 | 45.85 | 45.85 | 47.35 | 45.75 | 761,095 |
| October 20, 2025 | 45.65 | 45.75 | 45.75 | 45.75 | 45.3 | 447,663 |
| October 17, 2025 | 46.5 | 45.4 | 45.4 | 46.65 | 45.4 | 648,521 |
| October 16, 2025 | 46.5 | 47.15 | 47.15 | 47.3 | 46.5 | 473,535 |
| October 15, 2025 | 47.05 | 46.4 | 46.4 | 47.2 | 46.4 | 495,619 |
| October 14, 2025 | 49.35 | 46.4 | 46.4 | 49.75 | 46 | 1M |
| October 13, 2025 | 47.25 | 49.1 | 49.1 | 50.4 | 47.25 | 899,250 |
| October 09, 2025 | 51.9 | 52 | 52 | 52.2 | 51.7 | 621,098 |
| October 08, 2025 | 51.8 | 51.8 | 51.8 | 54.1 | 51.8 | 2.03M |
| October 07, 2025 | 52 | 51.9 | 51.9 | 52.8 | 51.5 | 523,514 |
| October 03, 2025 | 51.8 | 52 | 52 | 52.4 | 51.5 | 728,858 |
| October 02, 2025 | 52 | 51.8 | 51.8 | 54.8 | 50.9 | 4.21M |
| October 01, 2025 | 53.3 | 51.9 | 51.9 | 53.3 | 51.7 | 1.11M |
| September 30, 2025 | 54.5 | 52.8 | 52.8 | 54.5 | 52.6 | 1.78M |
| September 26, 2025 | 51.5 | 53 | 53 | 55.9 | 51.5 | 8.31M |
| September 25, 2025 | 52.1 | 51.6 | 51.6 | 52.8 | 51.6 | 651,953 |
| September 24, 2025 | 51.8 | 52.1 | 52.1 | 53 | 51.1 | 804,793 |
| September 23, 2025 | 52.6 | 52 | 52 | 52.8 | 51.6 | 836,601 |
| September 22, 2025 | 52.5 | 51.8 | 51.8 | 52.6 | 51.6 | 644,580 |
| September 19, 2025 | 52.6 | 52 | 52 | 53.3 | 51.9 | 971,308 |
| September 18, 2025 | 52.1 | 51.6 | 51.6 | 52.4 | 51.5 | 930,376 |
| September 17, 2025 | 51.9 | 52 | 52 | 52.5 | 51.5 | 791,689 |
| September 16, 2025 | 52.3 | 52 | 52 | 52.9 | 51.3 | 1.22M |
| September 15, 2025 | 54.8 | 52.9 | 52.9 | 54.9 | 52.9 | 1.36M |
| September 12, 2025 | 57.6 | 55.4 | 55.4 | 59.1 | 55.4 | 4.89M |
| September 11, 2025 | 59.2 | 57.2 | 57.2 | 60.1 | 56.4 | 10.22M |
| September 10, 2025 | 54.5 | 56.7 | 56.7 | 56.7 | 54.2 | 2.6M |
| September 09, 2025 | 52.5 | 51.6 | 51.6 | 52.5 | 51.2 | 825,393 |
| September 08, 2025 | 51.2 | 52.6 | 52.6 | 53 | 51.2 | 2.05M |
