49.00
-0.9(-1.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 49.7 | 49 | 49 | 49.7 | 48.1 | 378,473 |
| November 06, 2025 | 50.4 | 49.9 | 49.9 | 50.4 | 49.75 | 115,360 |
| November 05, 2025 | 50.7 | 49.9 | 49.9 | 50.7 | 49.85 | 167,308 |
| November 04, 2025 | 51 | 50.4 | 50.4 | 51.1 | 50.4 | 114,841 |
| November 03, 2025 | 51.3 | 51 | 51 | 51.5 | 50.9 | 109,251 |
| October 31, 2025 | 50.5 | 50.7 | 50.7 | 51.2 | 50.5 | 80,790 |
| October 30, 2025 | 51.1 | 50.5 | 50.5 | 51.1 | 50.3 | 113,884 |
| October 29, 2025 | 51.6 | 51.3 | 51.3 | 51.6 | 50.9 | 152,231 |
| October 28, 2025 | 50.9 | 51.4 | 51.4 | 51.7 | 50.9 | 200,083 |
| October 27, 2025 | 50.9 | 50.9 | 50.9 | 51 | 50.4 | 100,148 |
| October 23, 2025 | 51.2 | 50.7 | 50.7 | 51.3 | 50.7 | 96,676 |
| October 22, 2025 | 51 | 51.4 | 51.4 | 51.7 | 50.9 | 253,977 |
| October 21, 2025 | 50.3 | 51 | 51 | 51 | 50.3 | 188,176 |
| October 20, 2025 | 50.3 | 50.2 | 50.2 | 51 | 50.1 | 173,910 |
| October 17, 2025 | 50 | 50.1 | 50.1 | 50.5 | 50 | 113,644 |
| October 16, 2025 | 50 | 50 | 50 | 50.5 | 49.95 | 123,608 |
| October 15, 2025 | 49.65 | 49.7 | 49.7 | 49.85 | 49.5 | 107,846 |
| October 14, 2025 | 50.8 | 49.2 | 49.2 | 50.8 | 49 | 363,131 |
| October 13, 2025 | 50 | 50.1 | 50.1 | 50.5 | 49.7 | 250,502 |
| October 09, 2025 | 50.9 | 50.5 | 50.5 | 51.1 | 50.5 | 140,356 |
| October 08, 2025 | 50.4 | 50.9 | 50.9 | 51.7 | 50.4 | 179,271 |
| October 07, 2025 | 50.1 | 50.4 | 50.4 | 50.6 | 50.1 | 131,556 |
| October 03, 2025 | 50 | 50.1 | 50.1 | 50.2 | 49.9 | 106,420 |
| October 02, 2025 | 50.1 | 50 | 50 | 50.3 | 50 | 49,981 |
| October 01, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 49.9 | 119,998 |
| September 30, 2025 | 50 | 50.4 | 50.4 | 51 | 49.6 | 249,546 |
| September 26, 2025 | 49.6 | 49.2 | 49.2 | 49.7 | 48.75 | 320,723 |
| September 25, 2025 | 50 | 49.7 | 49.7 | 50.2 | 49.7 | 153,215 |
| September 24, 2025 | 50 | 49.9 | 49.9 | 50.1 | 49.9 | 90,952 |
| September 23, 2025 | 50.2 | 50 | 50 | 50.4 | 49.95 | 154,851 |
| September 22, 2025 | 50.5 | 50.4 | 50.4 | 50.5 | 50.1 | 148,386 |
| September 19, 2025 | 50.4 | 50.2 | 50.2 | 50.4 | 50 | 109,484 |
| September 18, 2025 | 50.1 | 50.1 | 50.1 | 50.4 | 49.85 | 143,698 |
| September 17, 2025 | 49.95 | 49.65 | 49.65 | 50.5 | 49.5 | 268,001 |
| September 16, 2025 | 50 | 49.95 | 49.95 | 50.2 | 49.95 | 121,005 |
| September 15, 2025 | 50.9 | 49.9 | 49.9 | 50.9 | 49.8 | 323,007 |
| September 12, 2025 | 51.8 | 50.7 | 50.7 | 51.8 | 50.5 | 225,075 |
| September 11, 2025 | 52 | 50.8 | 50.8 | 53.2 | 50.8 | 807,087 |
| September 10, 2025 | 50.6 | 51.7 | 51.7 | 53.9 | 50.6 | 2.1M |
| September 09, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 49.85 | 157,186 |
| September 08, 2025 | 50.1 | 49.95 | 49.95 | 50.4 | 49.85 | 211,113 |
| September 05, 2025 | 50.8 | 50.1 | 50.1 | 50.8 | 50.1 | 174,556 |
| September 04, 2025 | 50.4 | 50.7 | 50.7 | 50.9 | 50.2 | 123,999 |
| September 03, 2025 | 50.5 | 50.3 | 50.3 | 50.7 | 50.2 | 186,003 |
| September 02, 2025 | 49.6 | 50.3 | 50.3 | 50.4 | 49.45 | 232,661 |
| September 01, 2025 | 50.6 | 49.4 | 49.4 | 51 | 49.4 | 520,033 |
| August 29, 2025 | 51.6 | 50.7 | 50.7 | 51.7 | 50.6 | 383,080 |
| August 28, 2025 | 51.8 | 51.4 | 51.4 | 52.4 | 51.3 | 334,265 |
| August 27, 2025 | 51.4 | 51.4 | 51.4 | 51.8 | 51.4 | 291,909 |
| August 26, 2025 | 51.1 | 51.4 | 51.4 | 51.5 | 51.1 | 136,035 |
| August 25, 2025 | 51.2 | 51.3 | 51.3 | 52 | 50.9 | 192,050 |
| August 22, 2025 | 51.7 | 50.8 | 50.8 | 52.2 | 50.7 | 266,302 |
| August 21, 2025 | 51.3 | 51.5 | 51.5 | 52 | 50.8 | 507,097 |
| August 20, 2025 | 50.5 | 50.4 | 50.4 | 51.5 | 49.8 | 737,520 |
| August 19, 2025 | 50.5 | 50.4 | 50.4 | 50.7 | 49.9 | 235,887 |
| August 18, 2025 | 50 | 50.2 | 50.2 | 50.7 | 50 | 207,089 |
| August 15, 2025 | 51.2 | 50 | 50 | 51.2 | 49.95 | 626,317 |
| August 14, 2025 | 51 | 50.8 | 50.8 | 51.1 | 50.5 | 315,835 |
| August 13, 2025 | 50.9 | 50.9 | 50.9 | 51.4 | 50.4 | 311,244 |
| August 12, 2025 | 50.6 | 50.9 | 50.9 | 51.5 | 50.5 | 359,339 |