44.00
+1.4(+3.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 43 | 44 | 44 | 45.45 | 43 | 510,197 |
| December 23, 2025 | 42.6 | 42.6 | 42.6 | 42.8 | 42.35 | 78,068 |
| December 22, 2025 | 42.75 | 42.35 | 42.35 | 42.75 | 41.8 | 132,905 |
| December 19, 2025 | 42.9 | 42.4 | 42.4 | 43.2 | 42 | 160,803 |
| December 18, 2025 | 43.3 | 42.15 | 42.15 | 44.25 | 42 | 311,710 |
| December 17, 2025 | 41.05 | 43.2 | 43.2 | 44.6 | 41.05 | 1.34M |
| December 16, 2025 | 41.6 | 40.55 | 40.55 | 41.8 | 40.4 | 96,114 |
| December 15, 2025 | 41.85 | 41.25 | 41.25 | 42 | 41.15 | 64,541 |
| December 12, 2025 | 41.65 | 41.5 | 41.5 | 42.2 | 41.45 | 46,175 |
| December 11, 2025 | 41.1 | 41.1 | 41.1 | 42 | 40.7 | 104,890 |
| December 10, 2025 | 41.9 | 41.35 | 41.35 | 42.05 | 41.3 | 75,879 |
| December 09, 2025 | 41.8 | 41.6 | 41.6 | 42.1 | 41.45 | 31,407 |
| December 08, 2025 | 42.55 | 42.05 | 42.05 | 42.55 | 41.8 | 42,831 |
| December 05, 2025 | 42.4 | 42.2 | 42.2 | 42.6 | 42.1 | 54,458 |
| December 04, 2025 | 42.4 | 42.45 | 42.45 | 42.8 | 42.4 | 33,419 |
| December 03, 2025 | 43.1 | 42.5 | 42.5 | 43.1 | 42.4 | 70,135 |
| December 02, 2025 | 43 | 42.7 | 42.7 | 43.25 | 42.7 | 58,274 |
| December 01, 2025 | 44.4 | 42.95 | 42.95 | 44.4 | 42.95 | 111,850 |
| November 28, 2025 | 44.45 | 44.75 | 44.75 | 44.9 | 44.4 | 156,299 |
| November 27, 2025 | 44.1 | 44.4 | 44.4 | 45 | 43.75 | 122,921 |
| November 26, 2025 | 42.6 | 44.1 | 44.1 | 44.1 | 42.6 | 283,939 |
| November 25, 2025 | 42 | 42.55 | 42.55 | 43.1 | 41.6 | 246,335 |
| November 24, 2025 | 41.1 | 42 | 42 | 42 | 40.7 | 139,474 |
| November 21, 2025 | 40.8 | 40.95 | 40.95 | 41.25 | 39.8 | 160,099 |
| November 20, 2025 | 40 | 40.3 | 40.3 | 40.4 | 39.8 | 41,583 |
| November 19, 2025 | 40.6 | 39.7 | 39.7 | 40.6 | 39.25 | 128,168 |
| November 18, 2025 | 40.6 | 39.95 | 39.95 | 40.6 | 39.95 | 137,022 |
| November 17, 2025 | 41.2 | 40.8 | 40.8 | 41.4 | 40.6 | 82,667 |
| November 14, 2025 | 41 | 41.35 | 41.35 | 41.35 | 40.55 | 91,945 |
| November 13, 2025 | 41.25 | 41 | 41 | 41.3 | 40.85 | 51,665 |
| November 12, 2025 | 40.9 | 41 | 41 | 41.4 | 40.8 | 93,718 |
| November 11, 2025 | 40.5 | 40.9 | 40.9 | 41.05 | 40 | 144,515 |
| November 10, 2025 | 41.5 | 40.6 | 40.6 | 41.5 | 40.6 | 104,776 |
| November 07, 2025 | 41.7 | 41.5 | 41.5 | 42.5 | 40.9 | 302,673 |
| November 06, 2025 | 40.2 | 42.3 | 42.3 | 42.75 | 39.9 | 375,316 |
| November 05, 2025 | 40.4 | 39.9 | 39.9 | 40.4 | 39.5 | 162,036 |
| November 04, 2025 | 41.1 | 40.5 | 40.5 | 41.1 | 40.5 | 320,488 |
| November 03, 2025 | 41.3 | 41.45 | 41.45 | 41.45 | 40.95 | 273,283 |
| October 31, 2025 | 42.35 | 41.75 | 41.75 | 42.35 | 41 | 415,240 |
| October 30, 2025 | 42.4 | 42.2 | 42.2 | 43.35 | 42.2 | 134,227 |
| October 29, 2025 | 42.7 | 42.35 | 42.35 | 42.7 | 42.25 | 86,429 |
| October 28, 2025 | 43.6 | 42.6 | 42.6 | 43.6 | 42.5 | 132,587 |
| October 27, 2025 | 42.5 | 43.15 | 43.15 | 43.65 | 41.9 | 270,708 |
| October 23, 2025 | 42.5 | 42.2 | 42.2 | 43.2 | 42.1 | 145,339 |
| October 22, 2025 | 42.55 | 42.5 | 42.5 | 42.95 | 42.15 | 197,474 |
| October 21, 2025 | 42.85 | 42.55 | 42.55 | 43.4 | 42.55 | 210,813 |
| October 20, 2025 | 43.55 | 43.35 | 43.35 | 43.6 | 42.85 | 268,882 |
| October 17, 2025 | 43.95 | 43.85 | 43.85 | 44 | 43.45 | 49,539 |
| October 16, 2025 | 44.75 | 43.7 | 43.7 | 44.85 | 43.45 | 280,523 |
| October 15, 2025 | 43.65 | 44.3 | 44.3 | 45.45 | 43.6 | 2.01M |
| October 14, 2025 | 44.35 | 43.9 | 43.9 | 45.6 | 43.6 | 255,924 |
| October 13, 2025 | 44.7 | 44.8 | 44.8 | 45.15 | 43.2 | 191,360 |
| October 09, 2025 | 44.75 | 44.55 | 44.55 | 45 | 44.55 | 129,690 |
| October 08, 2025 | 44.5 | 44.75 | 44.75 | 45.2 | 44.25 | 128,385 |
| October 07, 2025 | 45.6 | 44.4 | 44.4 | 45.6 | 43.7 | 362,859 |
| October 03, 2025 | 46.05 | 45.4 | 45.4 | 46.5 | 45.2 | 203,354 |
| October 02, 2025 | 45.75 | 45.9 | 45.9 | 46.2 | 45.35 | 165,698 |
| October 01, 2025 | 46.9 | 45.85 | 45.85 | 47.8 | 45.6 | 222,293 |
| September 30, 2025 | 46.45 | 46.4 | 46.4 | 46.5 | 45.4 | 187,263 |
| September 26, 2025 | 47.4 | 45.8 | 45.8 | 47.5 | 45.45 | 261,309 |