46.25
-0.05(-0.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 50.5 | 50.5 | 50.5 | 50.6 | 49.55 | 1.33M |
| October 16, 2025 | 51.1 | 50.5 | 50.5 | 51.7 | 50.3 | 973,699 |
| October 15, 2025 | 51.2 | 51.5 | 51.5 | 51.5 | 50.1 | 1.3M |
| October 14, 2025 | 50.5 | 51.2 | 51.2 | 51.4 | 50.2 | 1.33M |
| October 13, 2025 | 51.2 | 50.9 | 50.9 | 51.3 | 49.4 | 1.54M |
| October 09, 2025 | 52.1 | 51.2 | 51.2 | 52.1 | 50.7 | 1.07M |
| October 08, 2025 | 52 | 52 | 52 | 52.3 | 50.8 | 1.19M |
| October 07, 2025 | 53.4 | 52.2 | 52.2 | 53.6 | 52.2 | 1.26M |
| October 03, 2025 | 55 | 53.4 | 53.4 | 55 | 53.2 | 1.43M |
| October 02, 2025 | 56.1 | 55 | 55 | 56.3 | 54.3 | 1.3M |
| October 01, 2025 | 56.8 | 56 | 56 | 57.1 | 56 | 1.04M |
| September 30, 2025 | 56.1 | 56.8 | 56.8 | 56.8 | 55 | 2.71M |
| September 26, 2025 | 55.8 | 55.59 | 54.88 | 56.43 | 54.96 | 4.08M |
| September 25, 2025 | 56.99 | 55.52 | 54.81 | 57.2 | 55.31 | 2.51M |
| September 24, 2025 | 57.41 | 56.78 | 56.05 | 57.76 | 56.22 | 1.9M |
| September 23, 2025 | 57.83 | 57.13 | 56.4 | 57.97 | 56.71 | 1.86M |
| September 22, 2025 | 57.83 | 57.76 | 57.02 | 58.04 | 57.13 | 1.12M |
| September 19, 2025 | 59.23 | 57.97 | 57.23 | 59.23 | 56.71 | 3.7M |
| September 18, 2025 | 59.72 | 59.72 | 58.96 | 59.72 | 58.81 | 1.79M |
| September 17, 2025 | 58.88 | 59.16 | 58.4 | 59.65 | 58.6 | 1.64M |
| September 16, 2025 | 58.18 | 59.09 | 58.34 | 60.84 | 57.83 | 5.66M |
| September 15, 2025 | 56.92 | 57.97 | 57.23 | 58.46 | 56.78 | 3.14M |
| September 12, 2025 | 54.34 | 55.73 | 55.02 | 56.57 | 54.34 | 3.19M |
| September 11, 2025 | 53.57 | 53.99 | 53.3 | 54.76 | 53.57 | 1.39M |
| September 10, 2025 | 54.2 | 53.71 | 53.02 | 54.2 | 53.57 | 1.17M |
| September 09, 2025 | 55.17 | 54.2 | 53.51 | 55.17 | 54.2 | 1.36M |
| September 08, 2025 | 56.85 | 54.9 | 54.2 | 57.06 | 54.2 | 3.63M |