48.00
-0.3(-0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 48.1 | 48 | 48 | 49 | 48 | 459,511 |
| November 06, 2025 | 47.5 | 48.3 | 48.3 | 48.35 | 47.2 | 984,761 |
| November 05, 2025 | 44.4 | 45.45 | 45.45 | 45.7 | 44.35 | 277,958 |
| November 04, 2025 | 45.4 | 45.3 | 45.3 | 45.85 | 45.3 | 177,438 |
| November 03, 2025 | 45.9 | 45.4 | 45.4 | 46.05 | 45.35 | 154,118 |
| October 31, 2025 | 46.1 | 46.05 | 46.05 | 46.35 | 45.95 | 106,340 |
| October 30, 2025 | 46.25 | 46.1 | 46.1 | 46.6 | 46.05 | 91,010 |
| October 29, 2025 | 46.3 | 46.2 | 46.2 | 46.4 | 46.15 | 93,419 |
| October 28, 2025 | 46.7 | 46.1 | 46.1 | 46.7 | 46.1 | 190,196 |
| October 27, 2025 | 46.5 | 46.75 | 46.75 | 46.8 | 46.2 | 197,588 |
| October 23, 2025 | 46.5 | 46.5 | 46.5 | 46.55 | 46.35 | 74,068 |
| October 22, 2025 | 46 | 46.5 | 46.5 | 46.6 | 45.85 | 162,166 |
| October 21, 2025 | 46.3 | 46.05 | 46.05 | 46.5 | 46 | 108,413 |
| October 20, 2025 | 45.5 | 46.15 | 46.15 | 46.3 | 45.5 | 293,857 |
| October 17, 2025 | 45.2 | 45.5 | 45.5 | 46 | 45.2 | 202,796 |
| October 16, 2025 | 45 | 45.7 | 45.7 | 45.75 | 44.95 | 221,921 |
| October 15, 2025 | 44.95 | 44.7 | 44.7 | 45.05 | 44.65 | 211,726 |
| October 14, 2025 | 45.35 | 44.7 | 44.7 | 45.4 | 44.65 | 256,496 |
| October 13, 2025 | 44.4 | 44.6 | 44.6 | 44.6 | 43.8 | 244,836 |
| October 09, 2025 | 45 | 44.35 | 44.35 | 45 | 44.35 | 160,260 |
| October 08, 2025 | 44.15 | 44.35 | 44.35 | 44.4 | 44.05 | 188,323 |
| October 07, 2025 | 44 | 44.2 | 44.2 | 44.3 | 44 | 119,409 |
| October 03, 2025 | 44 | 44.05 | 44.05 | 44.2 | 44 | 99,939 |
| October 02, 2025 | 44.5 | 44.25 | 44.25 | 44.5 | 44.25 | 160,832 |
| October 01, 2025 | 44.45 | 44.2 | 44.2 | 44.45 | 44.1 | 146,177 |
| September 30, 2025 | 44.4 | 44.45 | 44.45 | 44.5 | 44.1 | 142,948 |
| September 26, 2025 | 44.5 | 43.85 | 43.85 | 44.55 | 43.75 | 419,712 |
| September 25, 2025 | 44.05 | 44.5 | 44.5 | 44.65 | 44.05 | 249,549 |
| September 24, 2025 | 44.05 | 43.95 | 43.95 | 44.2 | 43.9 | 275,439 |
| September 23, 2025 | 43.7 | 43.8 | 43.8 | 43.9 | 43.3 | 449,046 |
| September 22, 2025 | 44.05 | 43.65 | 43.65 | 44.05 | 43.5 | 471,413 |
| September 19, 2025 | 44.8 | 44.25 | 44.25 | 44.8 | 44.25 | 466,822 |
| September 18, 2025 | 45 | 44.8 | 44.8 | 45 | 44.75 | 396,649 |
| September 17, 2025 | 45.8 | 45.05 | 45.05 | 45.8 | 44.45 | 1.33M |
| September 16, 2025 | 49.55 | 49.6 | 46.4 | 49.65 | 49.25 | 1.3M |
| September 15, 2025 | 49.7 | 49.55 | 46.35 | 49.75 | 49.25 | 669,686 |
| September 12, 2025 | 49.4 | 49.6 | 46.4 | 49.8 | 49.4 | 677,260 |
| September 11, 2025 | 49.5 | 49.35 | 49.35 | 49.8 | 49.25 | 774,096 |
| September 10, 2025 | 49.35 | 49.5 | 49.5 | 49.6 | 49.1 | 375,200 |
| September 09, 2025 | 49.75 | 49.35 | 49.35 | 49.75 | 49 | 341,105 |
| September 08, 2025 | 49.5 | 49.5 | 49.5 | 49.7 | 49.45 | 303,025 |
| September 05, 2025 | 49.65 | 49.55 | 49.55 | 49.8 | 49.45 | 219,616 |
| September 04, 2025 | 49.9 | 49.5 | 49.5 | 49.9 | 49.35 | 255,115 |
| September 03, 2025 | 49.25 | 49.25 | 49.25 | 49.55 | 49.2 | 133,999 |
| September 02, 2025 | 49.1 | 49.25 | 49.25 | 49.95 | 49 | 253,292 |
| September 01, 2025 | 50 | 49.1 | 49.1 | 50 | 48.95 | 300,636 |
| August 29, 2025 | 50.1 | 49.8 | 49.8 | 50.1 | 49.75 | 213,661 |
| August 28, 2025 | 50 | 49.8 | 49.8 | 50.3 | 49.7 | 327,621 |
| August 27, 2025 | 49.5 | 49.95 | 49.95 | 50.3 | 49.5 | 543,764 |
| August 26, 2025 | 49.35 | 49.5 | 49.5 | 49.8 | 49.3 | 230,928 |
| August 25, 2025 | 48.2 | 49.35 | 49.35 | 49.65 | 48.2 | 631,099 |
| August 22, 2025 | 48.25 | 48.1 | 48.1 | 48.25 | 48 | 112,441 |
| August 21, 2025 | 48 | 48.3 | 48.3 | 48.5 | 47.9 | 137,574 |
| August 20, 2025 | 48.45 | 48.05 | 48.05 | 48.45 | 47.9 | 253,864 |
| August 19, 2025 | 48.75 | 48.45 | 48.45 | 48.9 | 48.4 | 208,022 |
| August 18, 2025 | 48.2 | 48.25 | 48.25 | 48.4 | 48.15 | 115,982 |
| August 15, 2025 | 48.55 | 48.2 | 48.2 | 48.65 | 48.2 | 147,780 |
| August 14, 2025 | 48.3 | 48.55 | 48.55 | 48.6 | 47.95 | 261,570 |
| August 13, 2025 | 48.2 | 47.85 | 47.85 | 48.35 | 47.6 | 272,616 |
| August 12, 2025 | 47.65 | 47.8 | 47.8 | 47.95 | 47.65 | 189,146 |