49.30
+0.95(+1.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 48.35 | 49.3 | 49.3 | 49.3 | 48.35 | 652,094 |
| January 13, 2026 | 48.95 | 48.35 | 48.35 | 48.95 | 47.9 | 425,891 |
| January 12, 2026 | 48.7 | 48.35 | 48.35 | 48.7 | 47.85 | 484,482 |
| January 09, 2026 | 47.9 | 48.2 | 48.2 | 48.3 | 47.75 | 522,056 |
| January 08, 2026 | 47.1 | 47.7 | 47.7 | 47.95 | 47.05 | 557,102 |
| January 07, 2026 | 47.5 | 47.05 | 47.05 | 47.6 | 47 | 677,064 |
| January 06, 2026 | 47.85 | 47.5 | 47.5 | 47.85 | 47.15 | 610,105 |
| January 05, 2026 | 47.9 | 47.4 | 47.4 | 47.9 | 47 | 975,129 |
| January 02, 2026 | 48.5 | 48 | 48 | 48.5 | 47.75 | 602,489 |
| December 31, 2025 | 48.95 | 48.5 | 48.5 | 48.95 | 48.1 | 553,798 |
| December 30, 2025 | 49.35 | 48.95 | 48.95 | 49.35 | 48.8 | 301,285 |
| December 29, 2025 | 48.95 | 49.35 | 49.35 | 49.65 | 48.9 | 925,431 |
| December 26, 2025 | 48.55 | 48.65 | 48.65 | 49 | 48.1 | 348,933 |
| December 24, 2025 | 48.1 | 48.35 | 48.35 | 48.9 | 48.1 | 338,724 |
| December 23, 2025 | 48 | 48 | 48 | 48.05 | 47.8 | 286,448 |
| December 22, 2025 | 48.55 | 48 | 48 | 48.55 | 47.7 | 682,007 |
| December 19, 2025 | 47.65 | 48.5 | 48.5 | 48.6 | 47.65 | 775,155 |
| December 18, 2025 | 48.65 | 47.65 | 47.65 | 48.65 | 47.45 | 520,878 |
| December 17, 2025 | 48.2 | 48 | 48 | 48.7 | 48 | 919,856 |
| December 16, 2025 | 47.1 | 47.9 | 47.9 | 48.15 | 47.1 | 604,722 |
| December 15, 2025 | 47.85 | 48 | 48 | 48.3 | 47.1 | 535,778 |
| December 12, 2025 | 48.05 | 47.55 | 47.55 | 48.1 | 47.55 | 307,916 |
| December 11, 2025 | 48 | 47.85 | 47.85 | 48 | 47 | 542,344 |
| December 10, 2025 | 47.7 | 48 | 48 | 48.4 | 47.5 | 657,005 |
| December 09, 2025 | 47.5 | 47.6 | 47.6 | 47.6 | 46.95 | 348,036 |
| December 08, 2025 | 48.05 | 47.5 | 47.5 | 48.15 | 46.9 | 749,632 |
| December 05, 2025 | 47.45 | 47.85 | 47.85 | 48.1 | 47.25 | 641,493 |
| December 04, 2025 | 46.55 | 47.35 | 47.35 | 47.35 | 46.55 | 478,077 |
| December 03, 2025 | 45.85 | 46.55 | 46.55 | 46.6 | 45.7 | 434,483 |
| December 02, 2025 | 45.65 | 45.85 | 45.85 | 45.95 | 45.35 | 314,324 |
| December 01, 2025 | 46.5 | 45.7 | 45.7 | 46.5 | 45.05 | 806,013 |
| November 28, 2025 | 45.65 | 46.5 | 46.5 | 46.55 | 45.35 | 759,933 |
| November 27, 2025 | 44.7 | 45.65 | 45.65 | 45.65 | 44.7 | 430,594 |
| November 26, 2025 | 44.9 | 44.8 | 44.8 | 45 | 44.3 | 517,362 |
| November 25, 2025 | 44.95 | 44.55 | 44.55 | 45 | 44 | 533,977 |
| November 24, 2025 | 44.3 | 44.7 | 44.7 | 45.25 | 43.95 | 1.08M |
| November 21, 2025 | 44 | 44.05 | 44.05 | 44.3 | 43.5 | 990,870 |
| November 20, 2025 | 43.35 | 44.2 | 44.2 | 44.45 | 43.2 | 967,262 |
| November 19, 2025 | 45.15 | 43.6 | 43.6 | 45.15 | 43.6 | 1.32M |
| November 18, 2025 | 46.15 | 45.1 | 45.1 | 46.15 | 44.8 | 1.71M |
| November 17, 2025 | 46.85 | 46.15 | 46.15 | 46.85 | 45.85 | 1.54M |
| November 14, 2025 | 47.7 | 47.05 | 47.05 | 47.7 | 46.75 | 985,297 |
| November 13, 2025 | 47.95 | 47.45 | 47.45 | 48.05 | 47 | 1.04M |
| November 12, 2025 | 47.65 | 47.8 | 47.8 | 47.95 | 47.4 | 652,239 |
| November 11, 2025 | 48 | 47.75 | 47.75 | 48.05 | 47.4 | 1.33M |
| November 10, 2025 | 48.2 | 48.05 | 48.05 | 48.2 | 47.7 | 632,313 |
| November 07, 2025 | 48.05 | 48.2 | 48.2 | 48.35 | 47.9 | 306,812 |
| November 06, 2025 | 48.35 | 48.2 | 48.2 | 48.5 | 48 | 348,114 |
| November 05, 2025 | 47.9 | 48.35 | 48.35 | 48.55 | 47.5 | 497,277 |
| November 04, 2025 | 47.9 | 47.9 | 47.9 | 48.45 | 47.85 | 469,451 |
| November 03, 2025 | 48.1 | 47.9 | 47.9 | 48.1 | 47.65 | 965,992 |
| October 31, 2025 | 48.75 | 48.15 | 48.15 | 48.75 | 48.15 | 744,310 |
| October 30, 2025 | 48.9 | 48.65 | 48.65 | 49.1 | 48.6 | 528,899 |
| October 29, 2025 | 49.35 | 48.9 | 48.9 | 49.35 | 48.8 | 499,669 |
| October 28, 2025 | 49.9 | 49.45 | 49.45 | 49.9 | 49.15 | 496,454 |
| October 27, 2025 | 49.25 | 49.4 | 49.4 | 49.7 | 48.85 | 595,686 |
| October 23, 2025 | 49.45 | 49.1 | 49.1 | 49.7 | 48.9 | 940,355 |
| October 22, 2025 | 48.35 | 49.45 | 49.45 | 49.6 | 48.35 | 1.1M |
| October 21, 2025 | 48.2 | 48.35 | 48.35 | 48.65 | 47.95 | 875,941 |
| October 20, 2025 | 48.55 | 48 | 48 | 48.8 | 47.5 | 1.63M |