50.50
-0.7(-1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 51.3 | 51.2 | 51.2 | 53.7 | 51.2 | 4.19M |
| December 03, 2025 | 50.5 | 51.3 | 51.3 | 52 | 50.5 | 2.27M |
| December 02, 2025 | 50.5 | 51 | 51 | 51.7 | 50.3 | 2.37M |
| December 01, 2025 | 52.1 | 50.7 | 50.7 | 52.3 | 50.5 | 3.85M |
| November 28, 2025 | 51.5 | 51 | 51 | 51.8 | 50.1 | 2.92M |
| November 27, 2025 | 57.1 | 51.1 | 51.1 | 57.6 | 50.9 | 20.45M |
| November 26, 2025 | 52.7 | 54.6 | 54.6 | 54.6 | 52.5 | 6.11M |
| November 25, 2025 | 48.4 | 49.7 | 49.7 | 51.3 | 48.3 | 9.5M |
| November 24, 2025 | 46.45 | 48.2 | 48.2 | 50.5 | 46.35 | 6.81M |
| November 21, 2025 | 47.05 | 46.05 | 46.05 | 47.6 | 45.65 | 1.26M |
| November 20, 2025 | 47.8 | 47.6 | 47.6 | 48 | 47 | 990,252 |
| November 19, 2025 | 47.4 | 46.9 | 46.9 | 47.85 | 46.75 | 1.49M |
| November 18, 2025 | 48 | 47.35 | 47.35 | 48.85 | 47.2 | 1.61M |
| November 17, 2025 | 49.2 | 48 | 48 | 49.4 | 47.7 | 1.76M |
| November 14, 2025 | 48.1 | 48.9 | 48.9 | 50.9 | 48 | 2.9M |
| November 13, 2025 | 49.85 | 48.95 | 48.95 | 50 | 48.9 | 1.87M |
| November 12, 2025 | 49.4 | 50.2 | 50.2 | 50.2 | 49.25 | 1.81M |
| November 11, 2025 | 49.25 | 49 | 49 | 50.3 | 48.7 | 2.46M |
| November 10, 2025 | 50.4 | 49.1 | 49.1 | 50.5 | 48.9 | 3.05M |
| November 07, 2025 | 52 | 50.4 | 50.4 | 52.2 | 50.3 | 2.53M |
| November 06, 2025 | 53.1 | 52 | 52 | 53.2 | 51.6 | 4.47M |
| November 05, 2025 | 53 | 53 | 53 | 56.3 | 52.1 | 12.91M |
| November 04, 2025 | 53.3 | 54 | 54 | 56 | 53.1 | 15.75M |
| November 03, 2025 | 52.1 | 53.3 | 53.3 | 54.5 | 51.8 | 5.53M |
| October 31, 2025 | 51.8 | 51.6 | 51.6 | 52.5 | 51.3 | 1.7M |
| October 30, 2025 | 51.6 | 51.3 | 51.3 | 52.3 | 50.9 | 2.01M |
| October 29, 2025 | 53.2 | 51.8 | 51.8 | 53.6 | 51.4 | 2.51M |
| October 28, 2025 | 53.6 | 53 | 53 | 54.2 | 52.5 | 2.15M |
| October 27, 2025 | 54.4 | 53.5 | 53.5 | 54.5 | 52.8 | 2.26M |
| October 23, 2025 | 54 | 53.9 | 53.9 | 54.5 | 53.3 | 2.21M |
| October 22, 2025 | 55.2 | 54.6 | 54.6 | 56.1 | 54.1 | 3.58M |
| October 21, 2025 | 54.6 | 55.3 | 55.3 | 55.7 | 54.6 | 2.44M |
| October 20, 2025 | 55.8 | 54.8 | 54.8 | 56.2 | 54.5 | 3.66M |
| October 17, 2025 | 57.7 | 56.2 | 56.2 | 58.4 | 56 | 4.52M |
| October 16, 2025 | 56.2 | 57.7 | 57.7 | 59.8 | 56.2 | 11.03M |
| October 15, 2025 | 56.7 | 56.2 | 56.2 | 57.7 | 55.8 | 5.05M |
| October 14, 2025 | 61.2 | 56.1 | 56.1 | 61.8 | 56 | 29.34M |
| October 13, 2025 | 54 | 60.8 | 60.8 | 60.8 | 53.4 | 19.05M |
| October 09, 2025 | 55.5 | 55.3 | 55.3 | 55.8 | 54.5 | 2.54M |
| October 08, 2025 | 56 | 55.3 | 55.3 | 56.5 | 55 | 2.54M |
| October 07, 2025 | 55.8 | 56.1 | 56.1 | 57.6 | 54.9 | 5.08M |
| October 03, 2025 | 55.1 | 56.2 | 56.2 | 57.8 | 54.7 | 11.51M |
| October 02, 2025 | 55.2 | 54.4 | 54.4 | 56 | 53.9 | 2.87M |
| October 01, 2025 | 54.6 | 55.3 | 55.3 | 57.3 | 54.5 | 5.2M |
| September 30, 2025 | 53.1 | 54.7 | 54.7 | 54.8 | 52.5 | 2.66M |
| September 26, 2025 | 54.6 | 52.9 | 52.9 | 54.6 | 52.7 | 3.21M |
| September 25, 2025 | 54.3 | 54.1 | 54.1 | 55.4 | 54 | 3.53M |
| September 24, 2025 | 55.1 | 54.1 | 54.1 | 55.6 | 53.8 | 6.14M |
| September 23, 2025 | 62.6 | 55.2 | 55.2 | 62.6 | 55.2 | 27.76M |
| September 22, 2025 | 56.6 | 61.3 | 61.3 | 61.3 | 56.3 | 9.1M |
| September 19, 2025 | 57 | 55.8 | 55.8 | 57.7 | 55.7 | 4.81M |
| September 18, 2025 | 59.8 | 56.9 | 56.9 | 60.4 | 56.5 | 6.47M |
| September 17, 2025 | 60.2 | 58.7 | 58.7 | 60.7 | 58.2 | 4.09M |
| September 16, 2025 | 62.7 | 60.2 | 60.2 | 62.7 | 59.6 | 5.04M |
| September 15, 2025 | 63 | 61.5 | 61.5 | 64.7 | 61.4 | 8.88M |
| September 12, 2025 | 65.8 | 63 | 63 | 65.8 | 62.8 | 6.01M |
| September 11, 2025 | 67.5 | 64.5 | 64.5 | 67.9 | 64 | 8.98M |
| September 10, 2025 | 66.7 | 67 | 67 | 70.8 | 66.1 | 13.61M |
| September 09, 2025 | 66.3 | 67 | 67 | 68 | 64.6 | 12.09M |
| September 08, 2025 | 67.7 | 65.7 | 65.7 | 67.7 | 62.7 | 15.42M |