47.25
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 47.4 | 47.25 | 47.25 | 47.55 | 47.2 | 139,843 |
| December 03, 2025 | 47.55 | 47.4 | 47.4 | 47.55 | 47.35 | 116,621 |
| December 02, 2025 | 47.9 | 47.35 | 47.35 | 47.9 | 47.35 | 87,000 |
| December 01, 2025 | 47.7 | 47.6 | 47.6 | 48.05 | 47.6 | 83,525 |
| November 28, 2025 | 48 | 47.7 | 47.7 | 48 | 47.6 | 54,896 |
| November 27, 2025 | 47.9 | 47.8 | 47.8 | 47.9 | 47.7 | 45,358 |
| November 26, 2025 | 47.6 | 47.95 | 47.95 | 48 | 47.5 | 121,979 |
| November 25, 2025 | 47.6 | 47.45 | 47.45 | 47.6 | 47.3 | 76,117 |
| November 24, 2025 | 46.7 | 47.6 | 47.6 | 47.6 | 46.7 | 195,340 |
| November 21, 2025 | 47 | 46.7 | 46.7 | 47.15 | 46.55 | 151,535 |
| November 20, 2025 | 46.65 | 47.15 | 47.15 | 47.2 | 46.65 | 115,554 |
| November 19, 2025 | 47 | 46.7 | 46.7 | 47.05 | 46.3 | 257,665 |
| November 18, 2025 | 47.8 | 47.25 | 47.25 | 47.8 | 47 | 258,539 |
| November 17, 2025 | 48.2 | 47.95 | 47.95 | 48.5 | 47.8 | 273,857 |
| November 14, 2025 | 48.45 | 48.2 | 48.2 | 48.5 | 48.15 | 265,695 |
| November 13, 2025 | 48.9 | 48.85 | 48.85 | 49.1 | 48.7 | 351,864 |
| November 12, 2025 | 49 | 49.2 | 49.2 | 49.25 | 48.4 | 465,863 |
| November 11, 2025 | 50.5 | 49.6 | 49.6 | 50.6 | 49.4 | 564,994 |
| November 10, 2025 | 51 | 51 | 51 | 51 | 50.5 | 80,393 |
| November 07, 2025 | 51.4 | 51 | 51 | 51.5 | 50.9 | 75,066 |
| November 06, 2025 | 51.3 | 51.7 | 51.7 | 51.7 | 51.1 | 64,986 |
| November 05, 2025 | 51.2 | 51.1 | 51.1 | 51.2 | 50.4 | 147,483 |
| November 04, 2025 | 52.1 | 51.3 | 51.3 | 52.1 | 51.1 | 200,982 |
| November 03, 2025 | 52.3 | 52 | 52 | 52.4 | 51.9 | 107,682 |
| October 31, 2025 | 52.7 | 52.6 | 52.6 | 52.7 | 52.6 | 56,273 |
| October 30, 2025 | 53 | 52.5 | 52.5 | 53.6 | 52.3 | 171,318 |
| October 29, 2025 | 52.4 | 53.2 | 53.2 | 53.3 | 52.3 | 303,447 |
| October 28, 2025 | 52.5 | 52.4 | 52.4 | 52.5 | 52.2 | 58,653 |
| October 27, 2025 | 52.7 | 52.5 | 52.5 | 52.7 | 52.3 | 130,380 |
| October 23, 2025 | 52.7 | 52.4 | 52.4 | 52.7 | 52.3 | 55,553 |
| October 22, 2025 | 52.2 | 52.7 | 52.7 | 52.7 | 52.2 | 132,705 |
| October 21, 2025 | 52 | 52.2 | 52.2 | 52.5 | 52 | 140,085 |
| October 20, 2025 | 51.9 | 51.9 | 51.9 | 52 | 51.7 | 68,893 |
| October 17, 2025 | 51.1 | 51.6 | 51.6 | 52 | 51.1 | 116,167 |
| October 16, 2025 | 51.4 | 51.5 | 51.5 | 51.6 | 51.1 | 71,928 |
| October 15, 2025 | 50.8 | 51 | 51 | 51.1 | 50.7 | 119,469 |
| October 14, 2025 | 51.4 | 50.8 | 50.8 | 52 | 50.8 | 298,417 |
| October 13, 2025 | 50.9 | 51.2 | 51.2 | 51.3 | 50.2 | 249,118 |
| October 09, 2025 | 52 | 51.7 | 51.7 | 52.2 | 51.7 | 93,160 |
| October 08, 2025 | 51.9 | 52 | 52 | 52.3 | 51.1 | 85,692 |
| October 07, 2025 | 51.6 | 51.7 | 51.7 | 52 | 51 | 135,814 |
| October 03, 2025 | 52.1 | 51.6 | 51.6 | 52.2 | 51.5 | 87,384 |
| October 02, 2025 | 51.6 | 51.9 | 51.9 | 52.2 | 51.6 | 110,705 |
| October 01, 2025 | 51.7 | 51.7 | 51.7 | 51.9 | 51.5 | 71,187 |
| September 30, 2025 | 51.4 | 51.3 | 51.3 | 51.5 | 51.2 | 74,747 |
| September 26, 2025 | 51.8 | 51.2 | 51.2 | 51.8 | 50.9 | 351,569 |
| September 25, 2025 | 52 | 51.9 | 51.9 | 52.5 | 51.9 | 106,861 |
| September 24, 2025 | 52.2 | 52 | 52 | 52.5 | 51.9 | 170,898 |
| September 23, 2025 | 52.3 | 51.8 | 51.8 | 52.3 | 51.8 | 213,731 |
| September 22, 2025 | 52 | 52.1 | 52.1 | 52.3 | 51.9 | 128,714 |
| September 19, 2025 | 51.6 | 51.9 | 51.9 | 52.2 | 51.6 | 97,155 |
| September 18, 2025 | 51.6 | 51.6 | 51.6 | 51.9 | 51.6 | 60,750 |
| September 17, 2025 | 51.4 | 51.4 | 51.4 | 51.9 | 51.3 | 123,729 |
| September 16, 2025 | 51.3 | 51.3 | 51.3 | 51.5 | 51.3 | 77,100 |
| September 15, 2025 | 51.2 | 51.5 | 51.5 | 51.6 | 51 | 125,000 |
| September 12, 2025 | 51.9 | 51.3 | 51.3 | 51.9 | 51.3 | 103,459 |
| September 11, 2025 | 52.2 | 51.3 | 51.3 | 52.3 | 51.3 | 290,307 |
| September 10, 2025 | 52.7 | 52.4 | 52.4 | 52.7 | 52.2 | 119,936 |
| September 09, 2025 | 52.9 | 52.7 | 52.7 | 53 | 52.5 | 146,161 |
| September 08, 2025 | 52.9 | 52.9 | 52.9 | 53 | 52.6 | 104,007 |