50.30
+1.85(+3.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 50 | 50.2 | 50.2 | 51.3 | 49.1 | 1.45M |
| December 04, 2025 | 48.4 | 48.45 | 48.45 | 48.5 | 48 | 60,971 |
| December 03, 2025 | 48.2 | 48.35 | 48.35 | 48.7 | 47.9 | 229,998 |
| December 02, 2025 | 46.8 | 47.8 | 47.8 | 48 | 46.8 | 184,189 |
| December 01, 2025 | 47.8 | 46.8 | 46.8 | 47.8 | 46.75 | 181,979 |
| November 28, 2025 | 47.6 | 47.75 | 47.75 | 47.85 | 47.35 | 49,737 |
| November 27, 2025 | 47.8 | 47.6 | 47.6 | 48.4 | 47.6 | 135,181 |
| November 26, 2025 | 47.75 | 47.45 | 47.45 | 48.15 | 47.25 | 114,024 |
| November 25, 2025 | 46.65 | 47.45 | 47.45 | 48.1 | 46.65 | 166,575 |
| November 24, 2025 | 46.65 | 46.15 | 46.15 | 46.85 | 46.1 | 96,472 |
| November 21, 2025 | 46.95 | 46.6 | 46.6 | 47.55 | 46.1 | 154,498 |
| November 20, 2025 | 47.3 | 47.55 | 47.55 | 47.75 | 47.3 | 138,391 |
| November 19, 2025 | 47.4 | 46.8 | 46.8 | 47.5 | 46.45 | 164,662 |
| November 18, 2025 | 48.8 | 46.75 | 46.75 | 48.8 | 46.6 | 329,397 |
| November 17, 2025 | 49.3 | 48.5 | 48.5 | 49.4 | 48.25 | 249,549 |
| November 14, 2025 | 49.5 | 48.8 | 48.8 | 49.9 | 48.7 | 385,788 |
| November 13, 2025 | 49.2 | 49.4 | 49.4 | 50.2 | 49.15 | 573,265 |
| November 12, 2025 | 47.9 | 48.3 | 48.3 | 49.35 | 47.65 | 432,504 |
| November 11, 2025 | 47.3 | 47.55 | 47.55 | 48 | 47.25 | 238,218 |
| November 10, 2025 | 47.05 | 47.35 | 47.35 | 47.5 | 46 | 267,700 |
| November 07, 2025 | 50.5 | 47 | 47 | 50.5 | 46.75 | 1.74M |
| November 06, 2025 | 50.3 | 51.4 | 51.4 | 51.5 | 49.4 | 1.17M |
| November 05, 2025 | 47.6 | 47.9 | 47.9 | 48 | 46.85 | 221,448 |
| November 04, 2025 | 49.2 | 47.8 | 47.8 | 49.4 | 47.5 | 248,114 |
| November 03, 2025 | 48.9 | 48.5 | 48.5 | 48.9 | 48.4 | 134,942 |
| October 31, 2025 | 48.1 | 48.35 | 48.35 | 48.4 | 47.7 | 202,209 |
| October 30, 2025 | 48 | 47.8 | 47.8 | 48 | 47.35 | 107,034 |
| October 29, 2025 | 47.7 | 47.55 | 47.55 | 48.1 | 47.2 | 213,674 |
| October 28, 2025 | 48.9 | 47.95 | 47.95 | 48.9 | 47.9 | 167,510 |
| October 27, 2025 | 49.3 | 48.8 | 48.8 | 49.3 | 48.65 | 253,149 |
| October 23, 2025 | 49.5 | 48.65 | 48.65 | 49.6 | 48.65 | 237,007 |
| October 22, 2025 | 48.5 | 49.5 | 49.5 | 49.65 | 48.4 | 423,018 |
| October 21, 2025 | 48.95 | 48.5 | 48.5 | 49.8 | 48.5 | 261,426 |
| October 20, 2025 | 49.15 | 48.8 | 48.8 | 49.15 | 48.3 | 263,386 |
| October 17, 2025 | 48.2 | 48.55 | 48.55 | 49.4 | 48.15 | 274,093 |
| October 16, 2025 | 48 | 48.25 | 48.25 | 48.55 | 47.85 | 354,017 |
| October 15, 2025 | 46.15 | 47.7 | 47.7 | 47.75 | 46.15 | 258,190 |
| October 14, 2025 | 48 | 46.1 | 46.1 | 48.3 | 46.1 | 421,608 |
| October 13, 2025 | 46.5 | 47.4 | 47.4 | 47.45 | 46.05 | 322,594 |
| October 09, 2025 | 49.6 | 48.4 | 48.4 | 49.6 | 48.1 | 1.97M |
| October 08, 2025 | 45.45 | 47.9 | 47.9 | 47.9 | 45.35 | 1.14M |
| October 07, 2025 | 43.6 | 43.55 | 43.55 | 43.7 | 43.1 | 171,633 |
| October 03, 2025 | 43.45 | 43.35 | 43.35 | 43.5 | 43.15 | 143,084 |
| October 02, 2025 | 43.8 | 43.65 | 43.65 | 44.3 | 43.6 | 114,964 |
| October 01, 2025 | 44.2 | 43.9 | 43.9 | 44.2 | 43.7 | 131,762 |
| September 30, 2025 | 44.4 | 44.5 | 44.5 | 45.2 | 44.1 | 53,671 |
| September 26, 2025 | 44.8 | 44.4 | 44.4 | 44.8 | 44 | 189,941 |
| September 25, 2025 | 44.1 | 44.8 | 44.8 | 45.3 | 44.1 | 178,519 |
| September 24, 2025 | 44.2 | 44.1 | 44.1 | 44.4 | 43.4 | 91,402 |
| September 23, 2025 | 44.15 | 43.9 | 43.9 | 44.2 | 43.7 | 116,118 |
| September 22, 2025 | 44.4 | 44.15 | 44.15 | 44.4 | 44 | 129,136 |
| September 19, 2025 | 44 | 44.25 | 44.25 | 44.7 | 43.95 | 120,626 |
| September 18, 2025 | 43.65 | 43.9 | 43.9 | 44.3 | 43.5 | 153,041 |
| September 17, 2025 | 43.8 | 43.35 | 43.35 | 43.9 | 43.2 | 179,920 |
| September 16, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.3 | 85,578 |
| September 15, 2025 | 44 | 43.5 | 43.5 | 44 | 43.2 | 102,543 |
| September 12, 2025 | 43.5 | 43.5 | 43.5 | 43.8 | 43.1 | 271,803 |
| September 11, 2025 | 44.8 | 43.3 | 43.3 | 45.4 | 43.2 | 500,766 |
| September 10, 2025 | 45.05 | 44.9 | 44.9 | 45.25 | 44.85 | 118,275 |
| September 09, 2025 | 45.4 | 45.35 | 45.35 | 45.4 | 44.9 | 112,522 |