48.25
-0.45(-0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 48.9 | 48.25 | 48.25 | 49.2 | 48.2 | 121,239 |
| December 23, 2025 | 48.6 | 48.7 | 48.7 | 49.2 | 48.6 | 146,494 |
| December 22, 2025 | 48.4 | 48.6 | 48.6 | 48.7 | 47.95 | 184,774 |
| December 19, 2025 | 47.05 | 47.75 | 47.75 | 47.8 | 47.05 | 86,141 |
| December 18, 2025 | 47 | 47.1 | 47.1 | 47.45 | 46.5 | 49,856 |
| December 17, 2025 | 47.1 | 47.5 | 47.5 | 47.65 | 47.05 | 113,927 |
| December 16, 2025 | 47.1 | 46.5 | 46.5 | 47.35 | 45.9 | 226,343 |
| December 15, 2025 | 47.05 | 47.4 | 47.4 | 47.6 | 46.9 | 82,867 |
| December 12, 2025 | 47.6 | 47.65 | 47.65 | 48.1 | 47.55 | 117,442 |
| December 11, 2025 | 47.6 | 47.6 | 47.6 | 47.8 | 47.45 | 137,302 |
| December 10, 2025 | 47.7 | 47.55 | 47.55 | 47.7 | 47.2 | 79,593 |
| December 09, 2025 | 47.2 | 47.55 | 47.55 | 47.75 | 47.2 | 88,674 |
| December 08, 2025 | 48.65 | 47.5 | 47.5 | 48.65 | 47.35 | 147,628 |
| December 05, 2025 | 48.6 | 48.15 | 48.15 | 48.8 | 47.6 | 215,744 |
| December 04, 2025 | 48.65 | 48.6 | 48.6 | 49.1 | 48.3 | 84,978 |
| December 03, 2025 | 48.2 | 48.65 | 48.65 | 48.7 | 48.2 | 103,520 |
| December 02, 2025 | 48 | 48.2 | 48.2 | 48.5 | 48 | 65,910 |
| December 01, 2025 | 47.9 | 48.05 | 48.05 | 48.9 | 47.9 | 104,043 |
| November 28, 2025 | 47.8 | 48.2 | 48.2 | 48.5 | 47.8 | 170,250 |
| November 27, 2025 | 48.45 | 48.05 | 48.05 | 48.9 | 47.8 | 185,844 |
| November 26, 2025 | 47.5 | 48.3 | 48.3 | 48.5 | 47.25 | 167,259 |
| November 25, 2025 | 47 | 46.95 | 46.95 | 47.35 | 46.6 | 124,059 |
| November 24, 2025 | 45.85 | 46.65 | 46.65 | 47.5 | 45.5 | 337,218 |
| November 21, 2025 | 46.25 | 46.1 | 46.1 | 47.3 | 45.7 | 279,805 |
| November 20, 2025 | 46.95 | 47.45 | 47.45 | 47.55 | 46.9 | 146,204 |
| November 19, 2025 | 46.45 | 46.2 | 46.2 | 46.9 | 46.1 | 242,849 |
| November 18, 2025 | 46.7 | 46.45 | 46.45 | 47.4 | 46.45 | 299,132 |
| November 17, 2025 | 48.3 | 47.7 | 47.7 | 48.3 | 47.45 | 140,928 |
| November 14, 2025 | 48.35 | 48 | 48 | 48.95 | 47.8 | 207,786 |
| November 13, 2025 | 48.5 | 49.05 | 49.05 | 49.3 | 48.35 | 208,913 |
| November 12, 2025 | 47.1 | 48.5 | 48.5 | 48.8 | 47.1 | 219,595 |
| November 11, 2025 | 46.9 | 47.25 | 47.25 | 47.65 | 46.9 | 248,526 |
| November 10, 2025 | 47.65 | 47.3 | 47.3 | 47.65 | 47 | 333,050 |
| November 07, 2025 | 47.9 | 47.9 | 47.9 | 48.15 | 47.4 | 287,464 |
| November 06, 2025 | 48.05 | 48.8 | 48.8 | 48.8 | 47.85 | 187,676 |
| November 05, 2025 | 47.35 | 47.9 | 47.9 | 48 | 46.4 | 311,672 |
| November 04, 2025 | 50.1 | 48.1 | 48.1 | 50.6 | 47.95 | 917,704 |
| November 03, 2025 | 50.2 | 49.75 | 49.75 | 50.9 | 49.75 | 261,731 |
| October 31, 2025 | 50.4 | 50.2 | 50.2 | 50.8 | 50 | 199,844 |
| October 30, 2025 | 51.5 | 50.4 | 50.4 | 51.6 | 50 | 261,812 |
| October 29, 2025 | 51.3 | 51.1 | 51.1 | 51.6 | 50.6 | 277,126 |
| October 28, 2025 | 51.7 | 50.9 | 50.9 | 52 | 50.8 | 233,265 |
| October 27, 2025 | 51.9 | 51.7 | 51.7 | 52.4 | 50.8 | 280,789 |
| October 23, 2025 | 51.6 | 51.7 | 51.7 | 52.6 | 51.5 | 412,442 |
| October 22, 2025 | 51.1 | 51.7 | 51.7 | 52.1 | 51.1 | 257,751 |
| October 21, 2025 | 50.5 | 51.5 | 51.5 | 51.8 | 50.5 | 624,555 |
| October 20, 2025 | 50.3 | 50.2 | 50.2 | 50.5 | 49.1 | 333,738 |
| October 17, 2025 | 50.7 | 49.85 | 49.85 | 51 | 49.75 | 364,197 |
| October 16, 2025 | 50 | 50.9 | 50.9 | 51.3 | 50 | 343,617 |
| October 15, 2025 | 51.3 | 49.45 | 49.45 | 51.3 | 49.45 | 550,359 |
| October 14, 2025 | 50.8 | 50.5 | 50.5 | 53.4 | 50.4 | 661,593 |
| October 13, 2025 | 49.4 | 50.2 | 50.2 | 50.2 | 48.15 | 439,039 |
| October 09, 2025 | 51 | 51.3 | 51.3 | 51.9 | 51 | 214,498 |
| October 08, 2025 | 50.8 | 50.9 | 50.9 | 51.6 | 50.3 | 221,054 |
| October 07, 2025 | 51 | 50.8 | 50.8 | 51.8 | 50.5 | 288,898 |
| October 03, 2025 | 51.8 | 50.8 | 50.8 | 52.2 | 50.8 | 409,120 |
| October 02, 2025 | 51.9 | 51.8 | 51.8 | 52.2 | 51.4 | 235,818 |
| October 01, 2025 | 52.3 | 51.9 | 51.9 | 52.9 | 51.8 | 160,149 |
| September 30, 2025 | 51 | 52.3 | 52.3 | 52.3 | 50.8 | 235,872 |
| September 26, 2025 | 53.2 | 51 | 51 | 53.2 | 50.9 | 722,104 |