47.80
-0.9(-1.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 59.8 | 60 | 60 | 61.2 | 59.3 | 15.48M |
| September 30, 2025 | 60.6 | 59.6 | 59.6 | 61 | 59.2 | 16.8M |
| September 26, 2025 | 61.2 | 59.4 | 59.4 | 61.4 | 59.1 | 29.28M |
| September 25, 2025 | 63.8 | 61.1 | 61.1 | 64.1 | 61 | 32.26M |
| September 24, 2025 | 64.7 | 63.5 | 63.5 | 65.1 | 63.1 | 22.23M |
| September 23, 2025 | 65.2 | 64.6 | 64.6 | 66 | 64.4 | 21.29M |
| September 22, 2025 | 67.3 | 64.6 | 64.6 | 67.3 | 64.6 | 43.6M |
| September 19, 2025 | 69.7 | 68.3 | 68.3 | 70.5 | 67.6 | 44.77M |
| September 18, 2025 | 69 | 69.8 | 69.8 | 71.9 | 68.1 | 81.18M |
| September 17, 2025 | 65.6 | 68.8 | 68.8 | 69 | 65.1 | 59.77M |
| September 16, 2025 | 63.9 | 66.2 | 66.2 | 66.3 | 63 | 44.85M |
| September 15, 2025 | 66.9 | 63.1 | 63.1 | 66.9 | 63 | 46.22M |
| September 12, 2025 | 67.5 | 66.5 | 66.5 | 67.8 | 65.9 | 32.8M |
| September 11, 2025 | 67.8 | 66.8 | 66.8 | 71.5 | 66.1 | 76.55M |
| September 10, 2025 | 68.4 | 67.5 | 67.5 | 69.2 | 67.3 | 41.92M |
| September 09, 2025 | 70.8 | 67.4 | 67.4 | 71 | 66.8 | 73.91M |
| September 08, 2025 | 73.6 | 70.2 | 70.2 | 74.2 | 70 | 63.59M |
| September 05, 2025 | 72.7 | 72.7 | 72.7 | 74.6 | 72.2 | 58.15M |
| September 04, 2025 | 76.4 | 72 | 72 | 76.7 | 71.8 | 96.25M |
| September 03, 2025 | 71.4 | 74.5 | 74.5 | 76 | 69.9 | 134.56M |
| September 02, 2025 | 75 | 70.6 | 70.6 | 76.4 | 70 | 152.86M |
| September 01, 2025 | 72 | 72.9 | 72.9 | 76.9 | 71.1 | 164.73M |
| August 29, 2025 | 67.1 | 70.4 | 70.4 | 72.8 | 66.3 | 144.85M |
| August 28, 2025 | 67 | 66.5 | 66.5 | 68.6 | 64.4 | 173.82M |
| August 27, 2025 | 60.6 | 64.7 | 64.7 | 64.7 | 58.8 | 104.27M |
| August 26, 2025 | 60 | 58.9 | 58.9 | 60.1 | 57.4 | 57.19M |