49.30
-0.35(-0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 49.95 | 49.3 | 49.3 | 50.2 | 49.3 | 26.32M |
| January 13, 2026 | 50.2 | 49.65 | 49.65 | 50.3 | 49.6 | 24.29M |
| January 12, 2026 | 50 | 50 | 50 | 50.4 | 49.8 | 23.01M |
| January 09, 2026 | 49.4 | 49.7 | 49.7 | 49.7 | 49.3 | 16.28M |
| January 08, 2026 | 49.4 | 49.35 | 49.35 | 49.65 | 49.3 | 19.55M |
| January 07, 2026 | 49.9 | 49.35 | 49.35 | 50.1 | 49.1 | 27.12M |
| January 06, 2026 | 49.95 | 49.85 | 49.85 | 50.2 | 49.6 | 25.93M |
| January 05, 2026 | 50.4 | 49.9 | 49.9 | 50.7 | 49.9 | 35.65M |
| January 02, 2026 | 50.2 | 50.8 | 50.8 | 51 | 49.85 | 37.56M |
| December 31, 2025 | 50.2 | 50.2 | 50.2 | 50.5 | 49.8 | 23.73M |
| December 30, 2025 | 50 | 50.2 | 50.2 | 50.5 | 49.95 | 19.23M |
| December 29, 2025 | 49.95 | 50.4 | 50.4 | 50.6 | 49.65 | 17.04M |
| December 26, 2025 | 50.3 | 49.8 | 49.8 | 50.3 | 49.45 | 50.88M |
| December 24, 2025 | 50.1 | 50.3 | 50.3 | 50.9 | 49.85 | 57.23M |
| December 23, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 49.85 | 50.7M |
| December 22, 2025 | 50 | 50.4 | 50.4 | 50.4 | 49.7 | 70.4M |
| December 19, 2025 | 49.15 | 49.5 | 49.5 | 50.2 | 48.95 | 87.94M |
| December 18, 2025 | 49.9 | 49.35 | 49.35 | 49.9 | 48.65 | 75.65M |
| December 17, 2025 | 46.9 | 48.95 | 48.95 | 49.4 | 46.85 | 126.07M |
| December 16, 2025 | 46.3 | 46.65 | 46.65 | 47.1 | 46.3 | 87.79M |
| December 15, 2025 | 46.5 | 46.75 | 46.75 | 47.15 | 46.15 | 36.25M |
| December 12, 2025 | 45.3 | 46.45 | 46.45 | 46.5 | 45.25 | 42.43M |
| December 11, 2025 | 45 | 45.05 | 45.05 | 45.15 | 44.5 | 34.45M |
| December 10, 2025 | 44.95 | 44.8 | 44.8 | 44.95 | 44.55 | 20.77M |
| December 09, 2025 | 44.6 | 44.95 | 44.95 | 44.95 | 44.4 | 26.68M |
| December 08, 2025 | 44.55 | 44.55 | 44.55 | 44.75 | 44.3 | 26.92M |
| December 05, 2025 | 44.4 | 44.55 | 44.55 | 44.55 | 44.2 | 20.74M |
| December 04, 2025 | 43.6 | 44.35 | 44.35 | 44.4 | 43.6 | 23.36M |
| December 03, 2025 | 44 | 43.7 | 43.7 | 44.1 | 43.5 | 27.4M |
| December 02, 2025 | 43.8 | 44.1 | 44.1 | 44.1 | 43.65 | 31.41M |
| December 01, 2025 | 43.3 | 43.4 | 43.4 | 43.7 | 43.25 | 22.27M |
| November 28, 2025 | 43.65 | 43.45 | 43.45 | 43.95 | 43.3 | 28.62M |
| November 27, 2025 | 43.4 | 44 | 44 | 44 | 43.25 | 34.14M |
| November 26, 2025 | 43.7 | 43.4 | 43.4 | 43.7 | 43.05 | 33.93M |
| November 25, 2025 | 43.75 | 43.3 | 43.3 | 44 | 43.25 | 35.2M |
| November 24, 2025 | 43.5 | 44.1 | 44.1 | 44.1 | 43.3 | 78.47M |
| November 21, 2025 | 43.1 | 43.4 | 43.4 | 43.4 | 42.9 | 37.74M |
| November 20, 2025 | 43.05 | 43.3 | 43.3 | 43.3 | 42.75 | 33.92M |
| November 19, 2025 | 42.7 | 42.9 | 42.9 | 43.1 | 42.4 | 40.01M |
| November 18, 2025 | 42.15 | 42.6 | 42.6 | 42.75 | 42.1 | 41.16M |
| November 17, 2025 | 42.45 | 42.2 | 42.2 | 42.5 | 42 | 34.04M |
| November 14, 2025 | 42.65 | 42.7 | 42.7 | 43.15 | 42.4 | 29.59M |
| November 13, 2025 | 43.1 | 42.9 | 42.9 | 43.45 | 42.75 | 31.16M |
| November 12, 2025 | 43.5 | 43.05 | 43.05 | 43.75 | 43.05 | 29.47M |
| November 11, 2025 | 42.45 | 43.35 | 43.35 | 43.45 | 42.45 | 42.82M |
| November 10, 2025 | 42.2 | 42.4 | 42.4 | 42.65 | 42.2 | 21.6M |
| November 07, 2025 | 42.4 | 41.9 | 41.9 | 42.5 | 41.9 | 19.69M |
| November 06, 2025 | 42.55 | 42.55 | 42.55 | 42.85 | 42.35 | 33.17M |
| November 05, 2025 | 42.4 | 42.2 | 42.2 | 42.4 | 41.85 | 14.34M |
| November 04, 2025 | 42.05 | 42.4 | 42.4 | 42.55 | 42.05 | 29.63M |
| November 03, 2025 | 41.85 | 42.05 | 42.05 | 42.25 | 41.85 | 17.83M |
| October 31, 2025 | 42.2 | 41.85 | 41.85 | 42.2 | 41.85 | 27.21M |
| October 30, 2025 | 42 | 41.95 | 41.95 | 42.15 | 41.75 | 28.87M |
| October 29, 2025 | 41.95 | 42 | 42 | 42.5 | 41.95 | 32.46M |
| October 28, 2025 | 42.6 | 41.9 | 41.9 | 42.65 | 41.9 | 39.48M |
| October 27, 2025 | 43.2 | 42.65 | 42.65 | 43.2 | 42.45 | 52.82M |
| October 23, 2025 | 42 | 42 | 42 | 42.1 | 41.9 | 26.1M |
| October 22, 2025 | 42.6 | 42.05 | 42.05 | 42.65 | 42.05 | 26.98M |
| October 21, 2025 | 42.65 | 42.3 | 42.3 | 42.75 | 42.3 | 20.64M |
| October 20, 2025 | 42.8 | 42.4 | 42.4 | 42.85 | 42.4 | 13.22M |