49.50
+0.1(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 50.1 | 49.5 | 49.5 | 50.4 | 48.75 | 6.92M |
| December 29, 2025 | 49.65 | 49.4 | 49.4 | 50.3 | 49.3 | 4.66M |
| December 26, 2025 | 51 | 49.3 | 49.3 | 51 | 49.3 | 7.15M |
| December 24, 2025 | 50.3 | 50.3 | 50.3 | 51.3 | 49.55 | 7.86M |
| December 23, 2025 | 50.5 | 49.75 | 49.75 | 50.7 | 49.75 | 4.83M |
| December 22, 2025 | 49.45 | 49.95 | 49.95 | 50.2 | 49.45 | 4.77M |
| December 19, 2025 | 49 | 49.3 | 49.3 | 49.35 | 48.6 | 4.36M |
| December 18, 2025 | 49.1 | 48.55 | 48.55 | 49.3 | 48.5 | 5.1M |
| December 17, 2025 | 49.55 | 49.45 | 49.45 | 50.4 | 49.45 | 9.08M |
| December 16, 2025 | 49.9 | 49.4 | 49.4 | 49.95 | 48.55 | 9.56M |
| December 15, 2025 | 50.4 | 50.1 | 50.1 | 50.5 | 49.7 | 6.92M |
| December 12, 2025 | 52.5 | 51 | 51 | 52.8 | 50.5 | 16.55M |
| December 11, 2025 | 51.2 | 52 | 52 | 54 | 51 | 24.26M |
| December 10, 2025 | 52.6 | 50.9 | 50.9 | 55.2 | 50.7 | 44.59M |
| December 09, 2025 | 51.1 | 52 | 52 | 52.6 | 51 | 15.1M |
| December 08, 2025 | 51.5 | 51.6 | 51.6 | 51.8 | 50.2 | 20.74M |
| December 05, 2025 | 49.3 | 50.4 | 50.4 | 52 | 48.85 | 11.75M |
| December 04, 2025 | 49.7 | 49.2 | 49.2 | 50.5 | 49.2 | 8.13M |
| December 03, 2025 | 49 | 49.25 | 49.25 | 49.8 | 49 | 5.49M |
| December 02, 2025 | 49.45 | 48.5 | 48.5 | 49.55 | 48.25 | 4.42M |
| December 01, 2025 | 50 | 48.95 | 48.95 | 50.2 | 48.8 | 6.48M |
| November 28, 2025 | 49.4 | 49.95 | 49.95 | 50 | 48.95 | 6.09M |
| November 27, 2025 | 49.5 | 49.1 | 49.1 | 49.5 | 48.8 | 4.21M |
| November 26, 2025 | 48.6 | 49.1 | 49.1 | 49.35 | 48.6 | 5.9M |
| November 25, 2025 | 48.15 | 48.35 | 48.35 | 48.8 | 47.9 | 6.18M |
| November 24, 2025 | 47.9 | 47.65 | 47.65 | 48.1 | 47.3 | 6.34M |
| November 21, 2025 | 48 | 47.8 | 47.8 | 48.7 | 47.25 | 8.46M |
| November 20, 2025 | 49.95 | 48.7 | 48.7 | 50.2 | 48.7 | 9.63M |
| November 19, 2025 | 49.2 | 49.05 | 49.05 | 50.3 | 48.2 | 12.82M |
| November 18, 2025 | 51 | 48.85 | 48.85 | 51.1 | 47.95 | 18.41M |
| November 17, 2025 | 51 | 51.3 | 51.3 | 53.2 | 50.5 | 16.86M |
| November 14, 2025 | 50.3 | 50.8 | 50.8 | 52.2 | 49.9 | 16.81M |
| November 13, 2025 | 55 | 50.8 | 50.8 | 55 | 50.3 | 52.27M |
| November 12, 2025 | 50.3 | 51.7 | 51.7 | 51.7 | 50.2 | 7.36M |
| November 11, 2025 | 47.5 | 47 | 47 | 48.25 | 47 | 6.56M |
| November 10, 2025 | 47.6 | 47.3 | 47.3 | 47.95 | 46.8 | 9.73M |
| November 07, 2025 | 48.3 | 47.5 | 47.5 | 48.7 | 47.3 | 18.99M |
| November 06, 2025 | 50.3 | 50.7 | 50.7 | 50.9 | 49.65 | 9.23M |
| November 05, 2025 | 48.8 | 50.3 | 50.3 | 50.5 | 48.7 | 9.59M |
| November 04, 2025 | 51.6 | 49.7 | 49.7 | 51.8 | 49.6 | 11.44M |
| November 03, 2025 | 50.5 | 51.7 | 51.7 | 52.4 | 50.5 | 10.05M |
| October 31, 2025 | 50.7 | 50.5 | 50.5 | 51.4 | 50.4 | 7.26M |
| October 30, 2025 | 51.3 | 50.4 | 50.4 | 51.8 | 50.1 | 10.27M |
| October 29, 2025 | 52.4 | 51.3 | 51.3 | 52.9 | 51.3 | 9.09M |
| October 28, 2025 | 52.4 | 52.3 | 52.3 | 52.7 | 51.2 | 8.89M |
| October 27, 2025 | 52.2 | 52.2 | 52.2 | 52.7 | 51.8 | 8.1M |
| October 23, 2025 | 52.1 | 51.5 | 51.5 | 52.4 | 51.5 | 6.64M |
| October 22, 2025 | 53 | 52.6 | 52.6 | 53.5 | 52.3 | 7.58M |
| October 21, 2025 | 52.2 | 52.7 | 52.7 | 53.7 | 52.2 | 10.26M |
| October 20, 2025 | 51.7 | 52 | 52 | 52.5 | 51.1 | 9.67M |
| October 17, 2025 | 52.7 | 51.6 | 51.6 | 52.7 | 51 | 12.83M |
| October 16, 2025 | 53.5 | 52.9 | 52.9 | 54.4 | 52.8 | 10.63M |
| October 15, 2025 | 52.8 | 53.6 | 53.6 | 53.6 | 52.1 | 12.77M |
| October 14, 2025 | 54.9 | 52 | 52 | 55.2 | 51.7 | 25.67M |
| October 13, 2025 | 52 | 54.6 | 54.6 | 54.6 | 51.8 | 17.88M |
| October 09, 2025 | 57 | 55.6 | 55.6 | 57.4 | 55.5 | 22.33M |
| October 08, 2025 | 60.5 | 57 | 57 | 60.6 | 56.9 | 41.4M |
| October 07, 2025 | 62.6 | 62.2 | 62.2 | 63.2 | 61.4 | 16.39M |
| October 03, 2025 | 61.2 | 62.5 | 62.5 | 62.7 | 60.7 | 21.27M |
| October 02, 2025 | 61.2 | 61 | 61 | 62.8 | 60.5 | 32.41M |