50.90
-0.3(-0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 51.9 | 50.9 | 50.9 | 51.9 | 50.4 | 686,402 |
| December 23, 2025 | 52.3 | 51.2 | 51.2 | 53 | 51.1 | 1.05M |
| December 22, 2025 | 51.4 | 51.9 | 51.9 | 52.1 | 50.7 | 1.09M |
| December 19, 2025 | 52.5 | 50.8 | 50.8 | 52.9 | 50.4 | 1.89M |
| December 18, 2025 | 54.6 | 51.9 | 51.9 | 54.6 | 51.3 | 7.17M |
| December 17, 2025 | 50.3 | 54.6 | 54.6 | 54.6 | 50.3 | 8.41M |
| December 16, 2025 | 50.3 | 49.7 | 49.7 | 51.5 | 49.15 | 673,659 |
| December 15, 2025 | 50.1 | 50.8 | 50.8 | 51.1 | 49.7 | 408,486 |
| December 12, 2025 | 51.5 | 50.9 | 50.9 | 51.8 | 50.6 | 593,538 |
| December 11, 2025 | 50.8 | 50.8 | 50.8 | 51 | 50.1 | 574,802 |
| December 10, 2025 | 52.1 | 50.3 | 50.3 | 52.3 | 50.2 | 850,764 |
| December 09, 2025 | 52.3 | 51.6 | 51.6 | 52.5 | 51.4 | 739,205 |
| December 08, 2025 | 51.3 | 52 | 52 | 52 | 51.1 | 927,531 |
| December 05, 2025 | 50.8 | 50.9 | 50.9 | 51.4 | 50.3 | 583,436 |
| December 04, 2025 | 51.1 | 50.7 | 50.7 | 51.5 | 50.5 | 622,666 |
| December 03, 2025 | 50.1 | 50.7 | 50.7 | 51.7 | 50.1 | 1.12M |
| December 02, 2025 | 49.7 | 49.9 | 49.9 | 50.7 | 49.1 | 1.17M |
| December 01, 2025 | 51.5 | 49.1 | 49.1 | 52.4 | 49.1 | 3.74M |
| November 28, 2025 | 49.55 | 49.55 | 49.55 | 50 | 49.1 | 525,594 |
| November 27, 2025 | 49.2 | 49.35 | 49.35 | 49.7 | 48.9 | 562,193 |
| November 26, 2025 | 50 | 49.2 | 49.2 | 50.8 | 48.85 | 815,570 |
| November 25, 2025 | 49 | 49.05 | 49.05 | 49.75 | 48.5 | 1.17M |
| November 24, 2025 | 47.85 | 47.8 | 47.8 | 48.25 | 47.3 | 538,944 |
| November 21, 2025 | 48 | 47.2 | 47.2 | 48.55 | 46.6 | 960,402 |
| November 20, 2025 | 49 | 49.1 | 49.1 | 49.65 | 48.6 | 1.03M |
| November 19, 2025 | 49.1 | 47.5 | 47.5 | 49.2 | 47.4 | 1.21M |
| November 18, 2025 | 50.9 | 48.8 | 48.8 | 51.2 | 48.6 | 1.59M |
| November 17, 2025 | 52.2 | 51 | 51 | 52.8 | 50.8 | 1.02M |
| November 14, 2025 | 52 | 51.7 | 51.7 | 52.9 | 51.5 | 1.37M |
| November 13, 2025 | 54 | 52.6 | 52.6 | 54.4 | 52.1 | 1.66M |
| November 12, 2025 | 55.5 | 53.8 | 53.8 | 57 | 53.5 | 2.6M |
| November 11, 2025 | 54.9 | 54.7 | 54.7 | 56 | 54.2 | 2.12M |
| November 10, 2025 | 54.2 | 54.7 | 54.7 | 56.2 | 53.3 | 2.97M |
| November 07, 2025 | 52.2 | 54.2 | 54.2 | 55.3 | 51.1 | 3.49M |
| November 06, 2025 | 53.6 | 53.1 | 53.1 | 53.8 | 52.5 | 1.44M |
| November 05, 2025 | 52.6 | 53 | 53 | 54 | 52 | 1.9M |
| November 04, 2025 | 56.6 | 53.7 | 53.7 | 57.2 | 53.7 | 2.99M |
| November 03, 2025 | 56.3 | 56.6 | 56.6 | 57 | 55.6 | 1.75M |
| October 31, 2025 | 57.7 | 56.2 | 56.2 | 58.9 | 56 | 2.68M |
| October 30, 2025 | 59 | 57.5 | 57.5 | 59.6 | 57.1 | 3.22M |
| October 29, 2025 | 60.6 | 58.8 | 58.8 | 61 | 58 | 4.34M |
| October 28, 2025 | 61.2 | 60.1 | 60.1 | 62.7 | 59.6 | 7.04M |
| October 27, 2025 | 61 | 61.6 | 61.6 | 63.4 | 59.5 | 12.47M |
| October 23, 2025 | 60 | 60.2 | 60.2 | 61.2 | 59.3 | 7.45M |
| October 22, 2025 | 62 | 61.2 | 61.2 | 66.8 | 60.3 | 50M |
| October 21, 2025 | 55.6 | 61 | 61 | 61 | 55.6 | 13.49M |
| October 20, 2025 | 54.1 | 55.5 | 55.5 | 58 | 53.4 | 6.68M |
| October 17, 2025 | 54.9 | 54.1 | 54.1 | 55.6 | 53.8 | 1.82M |
| October 16, 2025 | 56.4 | 55.4 | 55.4 | 57.9 | 55 | 10.4M |
| October 15, 2025 | 51.1 | 55.8 | 55.8 | 55.8 | 50.3 | 6.07M |
| October 14, 2025 | 52.9 | 50.8 | 50.8 | 53.4 | 50.7 | 3.37M |
| October 13, 2025 | 50.7 | 52.2 | 52.2 | 52.6 | 50.5 | 2.73M |
| October 09, 2025 | 56 | 54.6 | 54.6 | 56.7 | 54.3 | 3.74M |
| October 08, 2025 | 57.3 | 56.2 | 56.2 | 59.5 | 56 | 7.13M |
| October 07, 2025 | 58 | 57.4 | 57.4 | 58.6 | 56.9 | 6.56M |
| October 03, 2025 | 56 | 57.3 | 57.3 | 59.9 | 55.9 | 21.72M |
| October 02, 2025 | 56.5 | 54.5 | 54.5 | 57.2 | 54.5 | 5.91M |
| October 01, 2025 | 57.3 | 56.5 | 56.5 | 62.5 | 56 | 11.57M |
| September 30, 2025 | 58.3 | 57.8 | 57.8 | 59.8 | 56.8 | 7.22M |
| September 26, 2025 | 59.8 | 58 | 58 | 63 | 57.4 | 22.81M |