51.60
-0.3(-0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 51.6 | 51.9 | 51.9 | 51.9 | 51.3 | 202,029 |
| December 04, 2025 | 52.3 | 51.9 | 51.9 | 52.3 | 51.6 | 303,094 |
| December 03, 2025 | 52.7 | 52.2 | 52.2 | 53.3 | 51.8 | 518,646 |
| December 02, 2025 | 53.8 | 52.8 | 52.8 | 53.8 | 52.4 | 482,809 |
| December 01, 2025 | 53.4 | 53.2 | 53.2 | 53.8 | 53.1 | 379,038 |
| November 28, 2025 | 54.9 | 53.3 | 53.3 | 54.9 | 53.3 | 544,880 |
| November 27, 2025 | 53.9 | 54.6 | 54.6 | 54.9 | 53.7 | 478,000 |
| November 26, 2025 | 54.2 | 53.9 | 53.9 | 54.5 | 52.6 | 1.1M |
| November 25, 2025 | 53.4 | 54.1 | 54.1 | 54.3 | 52.7 | 649,345 |
| November 24, 2025 | 53.1 | 52.9 | 52.9 | 53.4 | 52.4 | 668,977 |
| November 21, 2025 | 51.3 | 52.4 | 52.4 | 53 | 51.3 | 1.2M |
| November 20, 2025 | 49.95 | 51.3 | 51.3 | 51.9 | 49.8 | 766,584 |
| November 19, 2025 | 49.4 | 49.6 | 49.6 | 49.9 | 49.4 | 144,951 |
| November 18, 2025 | 49.9 | 49.95 | 49.95 | 50.1 | 49.15 | 397,342 |
| November 17, 2025 | 50.1 | 50.5 | 50.5 | 50.8 | 49.75 | 390,199 |
| November 14, 2025 | 50.5 | 50.1 | 50.1 | 50.5 | 49.9 | 328,255 |
| November 13, 2025 | 49.7 | 50.5 | 50.5 | 51 | 49.5 | 939,237 |
| November 12, 2025 | 48.65 | 49.55 | 49.55 | 49.75 | 48.6 | 445,440 |
| November 11, 2025 | 47.4 | 48.7 | 48.7 | 49 | 47.4 | 668,800 |
| November 10, 2025 | 46.7 | 47.45 | 47.45 | 47.45 | 46.7 | 183,827 |
| November 07, 2025 | 47.3 | 47 | 47 | 47.35 | 46.7 | 231,758 |
| November 06, 2025 | 47.05 | 47.1 | 47.1 | 47.5 | 46.9 | 303,095 |
| November 05, 2025 | 46.9 | 46.85 | 46.85 | 46.9 | 46.3 | 428,326 |
| November 04, 2025 | 47.6 | 46.95 | 46.95 | 47.65 | 46.55 | 628,469 |
| November 03, 2025 | 45.1 | 47.35 | 47.35 | 47.35 | 45.1 | 1.12M |
| October 31, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0 |
| October 30, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0 |
| October 29, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0 |
| October 28, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0 |
| October 27, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0 |
| October 23, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0 |
| October 22, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0 |
| October 21, 2025 | 50.71 | 51.43 | 47.14 | 51.43 | 50.57 | 815,992 |
| October 20, 2025 | 51.43 | 51.29 | 47.01 | 51.43 | 50.71 | 668,502 |
| October 17, 2025 | 51.5 | 51 | 46.75 | 51.64 | 50.93 | 817,791 |
| October 16, 2025 | 52.29 | 51.5 | 47.21 | 52.57 | 51.21 | 699,538 |
| October 15, 2025 | 51 | 51.86 | 47.54 | 52.29 | 51 | 938,491 |
| October 14, 2025 | 51.07 | 51 | 46.75 | 51.93 | 50.86 | 790,468 |
| October 13, 2025 | 50 | 51.21 | 46.95 | 51.36 | 49.86 | 427,137 |
| October 09, 2025 | 51.36 | 50.71 | 46.49 | 51.86 | 50.57 | 659,211 |
| October 08, 2025 | 51.29 | 51.43 | 47.14 | 51.86 | 51.07 | 389,327 |
| October 07, 2025 | 51.29 | 51.29 | 47.01 | 51.5 | 51.14 | 585,717 |
| October 03, 2025 | 52.5 | 51.71 | 47.4 | 52.5 | 51.5 | 596,166 |
| October 02, 2025 | 51.5 | 52.5 | 48.12 | 52.5 | 51.5 | 537,070 |
| October 01, 2025 | 53.57 | 51.79 | 47.47 | 53.57 | 51.79 | 1.27M |
| September 30, 2025 | 52.21 | 53.57 | 49.11 | 53.57 | 52.21 | 1.52M |
| September 29, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0 |
| September 26, 2025 | 36.65 | 36.45 | 36.45 | 36.75 | 36.25 | 623,735 |
| September 25, 2025 | 37 | 36.65 | 36.65 | 37.15 | 36 | 671,212 |
| September 24, 2025 | 36.15 | 36.75 | 36.75 | 36.9 | 36.15 | 787,308 |
| September 23, 2025 | 35.75 | 36.2 | 36.2 | 36.35 | 35.35 | 981,997 |
| September 22, 2025 | 35.35 | 35.7 | 35.7 | 35.9 | 35.3 | 974,739 |
| September 19, 2025 | 34.75 | 35.1 | 35.1 | 35.15 | 34.6 | 691,215 |
| September 18, 2025 | 34.95 | 34.7 | 34.7 | 35.2 | 34.65 | 382,460 |
| September 17, 2025 | 34.95 | 34.9 | 34.9 | 35.15 | 34.8 | 447,229 |
| September 16, 2025 | 35.4 | 34.95 | 34.95 | 35.4 | 34.8 | 418,667 |
| September 15, 2025 | 34.8 | 35.1 | 35.1 | 35.4 | 34.7 | 854,384 |
| September 12, 2025 | 34.7 | 34.75 | 34.75 | 34.9 | 34.5 | 773,702 |
| September 11, 2025 | 34.15 | 34.7 | 34.7 | 35.1 | 34.15 | 1.62M |
| September 10, 2025 | 33.4 | 34 | 34 | 34.5 | 33.35 | 1.29M |