50.80
+1(+2.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 51.7 | 50.8 | 50.8 | 52.2 | 50.6 | 10.22M |
| December 18, 2025 | 50.1 | 49.8 | 49.8 | 50.3 | 49.2 | 4.28M |
| December 17, 2025 | 50.5 | 49.5 | 49.5 | 50.5 | 49.5 | 4.43M |
| December 16, 2025 | 51.2 | 50.1 | 50.1 | 51.5 | 49.75 | 4.84M |
| December 15, 2025 | 50.1 | 51.3 | 51.3 | 51.9 | 50 | 6.02M |
| December 12, 2025 | 50.8 | 50.5 | 50.5 | 51.8 | 50.4 | 4.4M |
| December 11, 2025 | 50.6 | 50.2 | 50.2 | 51 | 50.2 | 3.25M |
| December 10, 2025 | 51 | 50.2 | 50.2 | 51.7 | 50.1 | 4.51M |
| December 09, 2025 | 51.5 | 50.9 | 50.9 | 52.2 | 50.9 | 4.88M |
| December 08, 2025 | 52.1 | 51.4 | 51.4 | 52.2 | 51.3 | 4.77M |
| December 05, 2025 | 51.7 | 52 | 52 | 52 | 51.4 | 2.7M |
| December 04, 2025 | 51.4 | 51.7 | 51.7 | 52.5 | 51.4 | 5.56M |
| December 03, 2025 | 51.3 | 51 | 51 | 51.5 | 50.5 | 6.59M |
| December 02, 2025 | 51.7 | 51.3 | 51.3 | 51.9 | 51 | 4.65M |
| December 01, 2025 | 52.5 | 51.8 | 51.8 | 52.5 | 51.4 | 7.74M |
| November 28, 2025 | 52.5 | 51.7 | 51.7 | 53.3 | 51.5 | 12.98M |
| November 27, 2025 | 57.1 | 52.9 | 52.9 | 58.3 | 52.5 | 68.4M |
| November 26, 2025 | 52.5 | 55.4 | 55.4 | 55.4 | 52.5 | 37.69M |
| November 25, 2025 | 48.4 | 50.4 | 50.4 | 51.5 | 48.25 | 18.79M |
| November 24, 2025 | 46.8 | 48.25 | 48.25 | 48.75 | 46.75 | 10.17M |
| November 21, 2025 | 47.3 | 46.45 | 46.45 | 47.75 | 46.15 | 5.05M |
| November 20, 2025 | 47.95 | 47.8 | 47.8 | 48.1 | 47.35 | 3.31M |
| November 19, 2025 | 47.95 | 47.35 | 47.35 | 47.95 | 47.15 | 4.19M |
| November 18, 2025 | 48.55 | 47.5 | 47.5 | 48.9 | 47.35 | 9.01M |
| November 17, 2025 | 49.8 | 48.7 | 48.7 | 50 | 48.4 | 7.91M |
| November 14, 2025 | 50.1 | 49.65 | 49.65 | 51 | 49.65 | 6.08M |
| November 13, 2025 | 51.2 | 50.4 | 50.4 | 51.2 | 50.3 | 5.82M |
| November 12, 2025 | 50.5 | 51 | 51 | 51 | 50.2 | 4.79M |
| November 11, 2025 | 50.8 | 50 | 50 | 51.5 | 50 | 6.46M |
| November 10, 2025 | 51.5 | 50.9 | 50.9 | 52 | 50.5 | 7.46M |
| November 07, 2025 | 52.8 | 51.8 | 51.8 | 53 | 51.5 | 6.56M |
| November 06, 2025 | 53.7 | 52.9 | 52.9 | 53.8 | 52.7 | 6.7M |
| November 05, 2025 | 53.1 | 53.7 | 53.7 | 55.3 | 53.1 | 18.26M |
| November 04, 2025 | 54.5 | 54 | 54 | 55.2 | 53.8 | 15.43M |
| November 03, 2025 | 53.2 | 53.7 | 53.7 | 54.9 | 52.8 | 12.2M |
| October 31, 2025 | 52.8 | 52.8 | 52.8 | 53.3 | 52.4 | 4.3M |
| October 30, 2025 | 53.2 | 52.6 | 52.6 | 53.4 | 52.4 | 6.93M |
| October 29, 2025 | 54.3 | 53.2 | 53.2 | 54.6 | 53.2 | 8.32M |
| October 28, 2025 | 55.8 | 54.2 | 54.2 | 55.8 | 53.6 | 9.45M |
| October 27, 2025 | 55.8 | 55.3 | 55.3 | 56.2 | 54.2 | 9.44M |
| October 23, 2025 | 56.4 | 55.5 | 55.5 | 56.7 | 55.4 | 6.84M |
| October 22, 2025 | 56 | 56 | 56 | 56.7 | 55.6 | 6.5M |
| October 21, 2025 | 55.4 | 55.9 | 55.9 | 56.1 | 55.2 | 7.19M |
| October 20, 2025 | 56.1 | 55.4 | 55.4 | 56.3 | 55.3 | 6.22M |
| October 17, 2025 | 57 | 56 | 56 | 57 | 55.6 | 9.66M |
| October 16, 2025 | 56.2 | 57 | 57 | 58.5 | 56.1 | 20.54M |
| October 15, 2025 | 55.9 | 55.6 | 55.6 | 56.5 | 55.1 | 6.88M |
| October 14, 2025 | 58.7 | 55.5 | 55.5 | 59.1 | 55.4 | 23.68M |
| October 13, 2025 | 54.2 | 58.2 | 58.2 | 59.5 | 54.2 | 29.55M |
| October 09, 2025 | 58 | 57 | 57 | 58.3 | 57 | 12.75M |
| October 08, 2025 | 58.1 | 57.1 | 57.1 | 58.2 | 57.1 | 9.99M |
| October 07, 2025 | 57.8 | 58 | 58 | 58.2 | 56.6 | 12.58M |
| October 03, 2025 | 56.6 | 57.6 | 57.6 | 58.2 | 56.1 | 20.78M |
| October 02, 2025 | 56.6 | 55.7 | 55.7 | 57.2 | 55.5 | 10.48M |
| October 01, 2025 | 56.4 | 56.3 | 56.3 | 57.8 | 56 | 14.17M |
| September 30, 2025 | 57.2 | 56.3 | 56.3 | 57.3 | 55.4 | 19.68M |
| September 29, 2025 | 56.6 | 56.6 | 56.6 | 56.6 | 56.6 | 0 |
| September 26, 2025 | 58.8 | 56.6 | 56.6 | 59.4 | 56.2 | 26.98M |
| September 25, 2025 | 61 | 58.8 | 58.8 | 61.2 | 58.6 | 24.14M |
| September 24, 2025 | 62.5 | 60.4 | 60.4 | 62.6 | 60.4 | 30.17M |