43.65
-0.6(-1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 44.4 | 44.25 | 44.25 | 44.6 | 44.05 | 42,115 |
| December 03, 2025 | 44 | 43.9 | 43.9 | 44 | 43.4 | 69,094 |
| December 02, 2025 | 43.6 | 43.4 | 43.4 | 43.95 | 43.4 | 39,963 |
| December 01, 2025 | 44 | 43.6 | 43.6 | 44.4 | 43.4 | 45,717 |
| November 28, 2025 | 43.45 | 43.9 | 43.9 | 44 | 43.45 | 97,147 |
| November 27, 2025 | 43.55 | 43.45 | 43.45 | 43.75 | 43.25 | 50,030 |
| November 26, 2025 | 43 | 43.6 | 43.6 | 43.7 | 43 | 89,701 |
| November 25, 2025 | 43 | 43 | 43 | 43.2 | 42.7 | 64,025 |
| November 24, 2025 | 42.9 | 42.95 | 42.95 | 42.95 | 42.55 | 74,462 |
| November 21, 2025 | 42.95 | 42.75 | 42.75 | 43.1 | 42.55 | 145,290 |
| November 20, 2025 | 43.55 | 43.2 | 43.2 | 43.55 | 43 | 93,659 |
| November 19, 2025 | 44.15 | 43.25 | 43.25 | 44.15 | 42.8 | 219,175 |
| November 18, 2025 | 45.3 | 43.9 | 43.9 | 45.3 | 43.75 | 242,325 |
| November 17, 2025 | 45.1 | 45 | 45 | 45.25 | 44.8 | 145,167 |
| November 14, 2025 | 44.85 | 44.8 | 44.8 | 46.5 | 44.75 | 401,819 |
| November 13, 2025 | 44.25 | 44.15 | 44.15 | 44.75 | 44.05 | 95,769 |
| November 12, 2025 | 44.3 | 44.3 | 44.3 | 44.8 | 44 | 85,323 |
| November 11, 2025 | 44.3 | 43.8 | 43.8 | 44.95 | 43.65 | 195,045 |
| November 10, 2025 | 44.45 | 44 | 44 | 44.45 | 43.85 | 180,893 |
| November 07, 2025 | 44.7 | 44.4 | 44.4 | 44.8 | 44.25 | 135,607 |
| November 06, 2025 | 45.3 | 45 | 45 | 45.8 | 45 | 232,204 |
| November 05, 2025 | 45.55 | 44.5 | 44.5 | 45.55 | 44.3 | 450,551 |
| November 04, 2025 | 44.4 | 44.25 | 44.25 | 44.8 | 44.1 | 77,848 |
| November 03, 2025 | 44.55 | 44.25 | 44.25 | 44.55 | 44.25 | 53,189 |
| October 31, 2025 | 44.5 | 44.35 | 44.35 | 44.5 | 44.05 | 35,925 |
| October 30, 2025 | 44.3 | 44.25 | 44.25 | 44.4 | 44.2 | 84,177 |
| October 29, 2025 | 44.45 | 44.4 | 44.4 | 44.85 | 44.3 | 85,290 |
| October 28, 2025 | 45 | 44.45 | 44.45 | 45 | 44.3 | 126,268 |
| October 27, 2025 | 44.85 | 44.6 | 44.6 | 44.85 | 44.45 | 92,648 |
| October 23, 2025 | 44.8 | 44.65 | 44.65 | 44.8 | 44.65 | 36,956 |
| October 22, 2025 | 45.15 | 44.95 | 44.95 | 45.15 | 44.7 | 70,148 |
| October 21, 2025 | 45.3 | 44.7 | 44.7 | 45.3 | 44.55 | 85,345 |
| October 20, 2025 | 45.2 | 44.9 | 44.9 | 45.4 | 44.7 | 118,722 |
| October 17, 2025 | 44 | 44.7 | 44.7 | 45.4 | 44 | 191,484 |
| October 16, 2025 | 43.95 | 44 | 44 | 44.2 | 43.5 | 162,896 |
| October 15, 2025 | 45.55 | 43.55 | 43.55 | 45.55 | 43.55 | 208,191 |
| October 14, 2025 | 44.8 | 44.15 | 44.15 | 45.1 | 44.15 | 242,759 |
| October 13, 2025 | 45.6 | 44.75 | 44.75 | 45.6 | 44.05 | 117,140 |
| October 09, 2025 | 45.55 | 45.6 | 45.6 | 45.85 | 45.45 | 138,534 |
| October 08, 2025 | 45.7 | 45.3 | 45.3 | 45.7 | 45.3 | 63,588 |
| October 07, 2025 | 44.75 | 45.35 | 45.35 | 45.4 | 44.7 | 140,598 |
| October 03, 2025 | 45.7 | 44.7 | 44.7 | 45.7 | 44.7 | 84,165 |
| October 02, 2025 | 45.5 | 45.1 | 45.1 | 45.75 | 44.9 | 146,339 |
| October 01, 2025 | 45.55 | 45.5 | 45.5 | 45.7 | 45.35 | 79,362 |
| September 30, 2025 | 45.9 | 45.75 | 45.75 | 45.9 | 45.3 | 148,393 |
| September 26, 2025 | 46.35 | 45.55 | 45.55 | 46.35 | 45.55 | 184,966 |
| September 25, 2025 | 46.6 | 46.3 | 46.3 | 46.6 | 46.2 | 108,654 |
| September 24, 2025 | 46.55 | 46.25 | 46.25 | 46.55 | 46.15 | 151,096 |
| September 23, 2025 | 47.15 | 46.55 | 46.55 | 47.15 | 46.5 | 80,938 |
| September 22, 2025 | 46.8 | 46.75 | 46.75 | 47 | 46.75 | 82,521 |
| September 19, 2025 | 46.8 | 46.8 | 46.8 | 47.15 | 46.75 | 115,829 |
| September 18, 2025 | 46.85 | 46.9 | 46.9 | 47.1 | 46.6 | 94,220 |
| September 17, 2025 | 46.75 | 46.7 | 46.7 | 47 | 46.7 | 52,000 |
| September 16, 2025 | 47.6 | 46.65 | 46.65 | 47.6 | 46.55 | 104,796 |
| September 15, 2025 | 47.75 | 46.7 | 46.7 | 47.85 | 46.7 | 45,384 |
| September 12, 2025 | 46.85 | 46.6 | 46.6 | 47 | 46.6 | 123,758 |
| September 11, 2025 | 47.4 | 46.8 | 46.8 | 47.4 | 46.8 | 124,014 |
| September 10, 2025 | 47.2 | 47.35 | 47.35 | 47.65 | 46.95 | 118,309 |
| September 09, 2025 | 47.05 | 47.2 | 47.2 | 47.4 | 47.05 | 45,886 |
| September 08, 2025 | 47.3 | 47.7 | 47.7 | 47.8 | 47.25 | 62,254 |
