49.30
-0.3(-0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 49.15 | 49.6 | 49.6 | 50.4 | 49.15 | 261,652 |
| December 03, 2025 | 49.8 | 49.3 | 49.3 | 50 | 49.05 | 324,637 |
| December 02, 2025 | 49.9 | 48.5 | 48.5 | 49.9 | 48.25 | 278,132 |
| December 01, 2025 | 50 | 49.15 | 49.15 | 52 | 49 | 484,053 |
| November 28, 2025 | 49.2 | 49.25 | 49.25 | 49.45 | 48.7 | 170,955 |
| November 27, 2025 | 49.05 | 48.7 | 48.7 | 49.7 | 48.6 | 174,825 |
| November 26, 2025 | 48.8 | 48.6 | 48.6 | 49.15 | 48.4 | 146,660 |
| November 25, 2025 | 47.15 | 47.6 | 47.6 | 48.2 | 47.15 | 139,195 |
| November 24, 2025 | 47.1 | 46.9 | 46.9 | 47.65 | 46.65 | 128,595 |
| November 21, 2025 | 47.75 | 46.55 | 46.55 | 47.9 | 46.5 | 264,327 |
| November 20, 2025 | 48.5 | 48.1 | 48.1 | 48.75 | 47.7 | 164,697 |
| November 19, 2025 | 48 | 47.35 | 47.35 | 49 | 47.3 | 284,536 |
| November 18, 2025 | 48.6 | 47.55 | 47.55 | 48.8 | 47.3 | 325,654 |
| November 17, 2025 | 49.65 | 48.8 | 48.8 | 49.7 | 48.8 | 289,007 |
| November 14, 2025 | 50.1 | 49.65 | 49.65 | 50.4 | 49.5 | 460,099 |
| November 13, 2025 | 50.7 | 50.4 | 50.4 | 50.8 | 50 | 276,713 |
| November 12, 2025 | 50.4 | 50.7 | 50.7 | 51.2 | 50.4 | 243,401 |
| November 11, 2025 | 50.6 | 50.4 | 50.4 | 51.5 | 50.3 | 226,640 |
| November 10, 2025 | 51 | 50.5 | 50.5 | 51.3 | 50.3 | 288,216 |
| November 07, 2025 | 51.1 | 51.3 | 51.3 | 52.2 | 50.7 | 297,038 |
| November 06, 2025 | 51.5 | 51.8 | 51.8 | 52 | 51.3 | 177,306 |
| November 05, 2025 | 51.5 | 51.4 | 51.4 | 52 | 50.6 | 266,712 |
| November 04, 2025 | 53.6 | 51.7 | 51.7 | 53.8 | 51.7 | 479,377 |
| November 03, 2025 | 53.1 | 53.7 | 53.7 | 53.9 | 53 | 276,068 |
| October 31, 2025 | 54.7 | 53 | 53 | 54.7 | 52.9 | 775,816 |
| October 30, 2025 | 55.1 | 54.7 | 54.7 | 55.9 | 54.7 | 329,276 |
| October 29, 2025 | 56.8 | 55.5 | 55.5 | 57.9 | 55.3 | 502,984 |
| October 28, 2025 | 56.4 | 56.2 | 56.2 | 56.9 | 55.9 | 287,400 |
| October 27, 2025 | 57.4 | 55.9 | 55.9 | 57.4 | 55.8 | 261,017 |
| October 23, 2025 | 58.5 | 56.5 | 56.5 | 58.7 | 56.5 | 292,065 |
| October 22, 2025 | 57.3 | 57.7 | 57.7 | 57.8 | 57.1 | 225,519 |
| October 21, 2025 | 56.5 | 57.3 | 57.3 | 57.5 | 56.5 | 386,027 |
| October 20, 2025 | 56.5 | 55.9 | 55.9 | 56.6 | 55.8 | 213,708 |
| October 17, 2025 | 57 | 56.5 | 56.5 | 57.5 | 56.2 | 191,624 |
| October 16, 2025 | 56.5 | 57 | 57 | 57.8 | 56.5 | 364,433 |
| October 15, 2025 | 55.3 | 55.7 | 55.7 | 56 | 54.8 | 208,104 |
| October 14, 2025 | 56 | 55.2 | 55.2 | 56.8 | 54.1 | 412,108 |
| October 13, 2025 | 55.1 | 55.5 | 55.5 | 55.6 | 53.6 | 403,394 |
| October 09, 2025 | 57.8 | 57.1 | 57.1 | 58.4 | 57 | 226,410 |
| October 08, 2025 | 57.3 | 57.5 | 57.5 | 57.9 | 56.8 | 214,136 |
| October 07, 2025 | 57.2 | 57.9 | 57.9 | 58.3 | 57.2 | 338,497 |
| October 03, 2025 | 58.5 | 56.9 | 56.9 | 58.5 | 56.9 | 222,417 |
| October 02, 2025 | 58 | 57.6 | 57.6 | 59.7 | 57.6 | 568,571 |
| October 01, 2025 | 58.4 | 57.8 | 57.8 | 58.6 | 57.7 | 233,573 |
| September 30, 2025 | 56.9 | 58.4 | 58.4 | 58.4 | 56.9 | 348,880 |
| September 26, 2025 | 58.4 | 56.6 | 56.6 | 58.4 | 56.2 | 479,781 |
| September 25, 2025 | 60.1 | 58.4 | 58.4 | 60.2 | 58.4 | 465,547 |
| September 24, 2025 | 59.9 | 59.7 | 59.7 | 60.1 | 58.7 | 419,903 |
| September 23, 2025 | 60 | 59.9 | 59.9 | 61.1 | 59.5 | 494,587 |
| September 22, 2025 | 60.8 | 59.4 | 59.4 | 61 | 59.4 | 581,508 |
| September 19, 2025 | 60.6 | 60.4 | 60.4 | 61.1 | 60.4 | 380,884 |
| September 18, 2025 | 59.7 | 60.2 | 60.2 | 60.6 | 59.5 | 347,100 |
| September 17, 2025 | 60.4 | 59.5 | 59.5 | 61.2 | 59.5 | 449,001 |
| September 16, 2025 | 60.2 | 60.3 | 60.3 | 60.5 | 60 | 329,818 |
| September 15, 2025 | 60.2 | 60 | 60 | 61 | 59.3 | 546,759 |
| September 12, 2025 | 60.7 | 60 | 60 | 61.1 | 60 | 359,975 |
| September 11, 2025 | 61.4 | 60.3 | 60.3 | 62 | 60.3 | 643,012 |
| September 10, 2025 | 61.6 | 61.1 | 61.1 | 61.7 | 60.7 | 627,135 |
| September 09, 2025 | 63.4 | 62 | 62 | 63.4 | 61.9 | 340,113 |
| September 08, 2025 | 63 | 63 | 63 | 64 | 62.6 | 419,885 |