47.50
+0.5(+1.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 47.1 | 47.5 | 47.5 | 47.7 | 46.7 | 632,420 |
| January 13, 2026 | 46.95 | 47 | 47 | 47.05 | 45.8 | 976,702 |
| January 12, 2026 | 45.6 | 46.6 | 46.6 | 46.7 | 45.25 | 703,400 |
| January 09, 2026 | 46.5 | 45.75 | 45.75 | 46.65 | 45.45 | 641,481 |
| January 08, 2026 | 46.95 | 46.45 | 46.45 | 47.5 | 46.45 | 642,030 |
| January 07, 2026 | 48.85 | 47.15 | 47.15 | 48.85 | 46.5 | 1.13M |
| January 06, 2026 | 49.7 | 48.3 | 48.3 | 49.7 | 48.25 | 1.08M |
| January 05, 2026 | 50 | 49 | 49 | 50.3 | 49 | 872,057 |
| January 02, 2026 | 50 | 50 | 50 | 50.4 | 49.7 | 642,095 |
| December 31, 2025 | 51 | 49.7 | 49.7 | 51.5 | 49.7 | 1.04M |
| December 30, 2025 | 52 | 51 | 51 | 52 | 50.4 | 837,356 |
| December 29, 2025 | 53.3 | 51.8 | 51.8 | 53.3 | 51.4 | 837,449 |
| December 26, 2025 | 52 | 52.7 | 52.7 | 53.4 | 51.6 | 1.15M |
| December 24, 2025 | 50.9 | 52 | 52 | 52.9 | 50.7 | 1.33M |
| December 23, 2025 | 48.55 | 50.5 | 50.5 | 50.8 | 48.55 | 1.04M |
| December 22, 2025 | 48.4 | 48.75 | 48.75 | 48.85 | 48 | 496,374 |
| December 19, 2025 | 48.05 | 48.15 | 48.15 | 48.85 | 47.85 | 1.56M |
| December 18, 2025 | 48.45 | 48.2 | 48.2 | 48.45 | 47.2 | 868,040 |
| December 17, 2025 | 47.8 | 48.1 | 48.1 | 49.35 | 47.8 | 1.02M |
| December 16, 2025 | 46.7 | 47.65 | 47.65 | 47.8 | 46.6 | 831,342 |
| December 15, 2025 | 46.5 | 47.15 | 47.15 | 47.15 | 45.8 | 790,318 |
| December 12, 2025 | 45.85 | 46.55 | 46.55 | 47.55 | 45.35 | 777,838 |
| December 11, 2025 | 44.4 | 45.6 | 45.6 | 45.7 | 44.3 | 684,013 |
| December 10, 2025 | 44.8 | 45 | 45 | 45.45 | 44.8 | 414,686 |
| December 09, 2025 | 45.1 | 44.95 | 44.95 | 45.1 | 44.2 | 779,458 |
| December 08, 2025 | 46.15 | 45.1 | 45.1 | 46.35 | 45.1 | 987,811 |
| December 05, 2025 | 45.95 | 46.2 | 46.2 | 46.25 | 45.65 | 546,212 |
| December 04, 2025 | 46.05 | 46.3 | 46.3 | 46.4 | 45.6 | 536,192 |
| December 03, 2025 | 47.2 | 46.05 | 46.05 | 47.5 | 46.05 | 746,666 |
| December 02, 2025 | 47.7 | 47.05 | 47.05 | 47.7 | 47.05 | 341,673 |
| December 01, 2025 | 48.45 | 47.7 | 47.7 | 48.7 | 47.5 | 599,938 |
| November 28, 2025 | 48.3 | 48.6 | 48.6 | 48.7 | 47.8 | 588,564 |
| November 27, 2025 | 47.75 | 48.5 | 48.5 | 48.9 | 47.65 | 657,530 |
| November 26, 2025 | 47.3 | 48 | 48 | 48.1 | 47.1 | 885,156 |
| November 25, 2025 | 47.25 | 47.3 | 47.3 | 47.3 | 45.95 | 676,702 |
| November 24, 2025 | 47.4 | 47.1 | 47.1 | 47.75 | 47.1 | 1.15M |
| November 21, 2025 | 47 | 47.3 | 47.3 | 47.7 | 46.9 | 707,790 |
| November 20, 2025 | 46.1 | 47 | 47 | 47.1 | 46.1 | 705,256 |
| November 19, 2025 | 46.25 | 46 | 46 | 46.9 | 45.7 | 573,369 |
| November 18, 2025 | 46.85 | 46.1 | 46.1 | 47 | 45.75 | 871,992 |
| November 17, 2025 | 46.55 | 47.05 | 47.05 | 47.55 | 45.5 | 1.33M |
| November 14, 2025 | 47.5 | 46.6 | 46.6 | 47.75 | 46.55 | 1.2M |
| November 13, 2025 | 48.6 | 48 | 48 | 48.9 | 48 | 745,219 |
| November 12, 2025 | 48.3 | 48.45 | 48.45 | 49.1 | 48.3 | 359,132 |
| November 11, 2025 | 48.5 | 48.3 | 48.3 | 49 | 48.25 | 737,432 |
| November 10, 2025 | 49.3 | 48.35 | 48.35 | 49.35 | 48.05 | 893,600 |
| November 07, 2025 | 49.7 | 49.3 | 49.3 | 50.1 | 49.3 | 733,915 |
| November 06, 2025 | 50.5 | 49.8 | 49.8 | 50.6 | 49.6 | 767,415 |
| November 05, 2025 | 50 | 49.85 | 49.85 | 50.3 | 49.15 | 886,659 |
| November 04, 2025 | 50.3 | 50.1 | 50.1 | 50.8 | 50 | 842,088 |
| November 03, 2025 | 50.8 | 50.4 | 50.4 | 51 | 50.2 | 750,576 |
| October 31, 2025 | 52 | 51 | 51 | 52 | 50.9 | 1.19M |
| October 30, 2025 | 52.8 | 52.3 | 52.3 | 53.8 | 52.3 | 516,960 |
| October 29, 2025 | 55.1 | 53 | 53 | 55.1 | 53 | 898,234 |
| October 28, 2025 | 54.4 | 54.7 | 54.7 | 55.1 | 54 | 1.12M |
| October 27, 2025 | 52.7 | 54 | 54 | 54.2 | 52.3 | 1.27M |
| October 23, 2025 | 52.1 | 52.3 | 52.3 | 52.5 | 51.8 | 954,790 |
| October 22, 2025 | 51.4 | 52 | 52 | 52 | 51 | 861,586 |
| October 21, 2025 | 50.5 | 51.4 | 51.4 | 51.4 | 50.5 | 836,858 |
| October 20, 2025 | 50.2 | 50.5 | 50.5 | 50.5 | 49.8 | 802,966 |