50.10
-0.9(-1.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50.2 | 51 | 51 | 51 | 50.1 | 158,825 |
| December 03, 2025 | 49 | 49.4 | 49.4 | 49.9 | 49 | 84,068 |
| December 02, 2025 | 49.05 | 48.9 | 48.9 | 49.15 | 48.75 | 52,297 |
| December 01, 2025 | 50 | 49 | 49 | 50 | 48.6 | 74,537 |
| November 28, 2025 | 49.15 | 49.5 | 49.5 | 49.6 | 48.7 | 83,947 |
| November 27, 2025 | 49.7 | 49.2 | 49.2 | 49.7 | 49 | 92,757 |
| November 26, 2025 | 49 | 49.45 | 49.45 | 50 | 49 | 84,055 |
| November 25, 2025 | 49 | 48.65 | 48.65 | 49.35 | 48.5 | 60,273 |
| November 24, 2025 | 47.95 | 48.55 | 48.55 | 48.55 | 47.65 | 163,158 |
| November 21, 2025 | 48.35 | 47.45 | 47.45 | 48.35 | 46.9 | 179,209 |
| November 20, 2025 | 49 | 48.85 | 48.85 | 49.9 | 48.6 | 110,032 |
| November 19, 2025 | 49.8 | 48.6 | 48.6 | 49.8 | 48.25 | 185,712 |
| November 18, 2025 | 49.7 | 49.2 | 49.2 | 50.6 | 49.05 | 182,617 |
| November 17, 2025 | 51.2 | 49.85 | 49.85 | 51.2 | 49.85 | 206,383 |
| November 14, 2025 | 51.3 | 51 | 51 | 52 | 51 | 180,534 |
| November 13, 2025 | 53.5 | 52 | 52 | 54 | 52 | 287,833 |
| November 12, 2025 | 52.3 | 52.7 | 52.7 | 53.9 | 52.3 | 210,547 |
| November 11, 2025 | 52.1 | 51.8 | 51.8 | 52.8 | 51.8 | 153,751 |
| November 10, 2025 | 51.9 | 52 | 52 | 52.5 | 51.5 | 106,843 |
| November 07, 2025 | 51.8 | 51.7 | 51.7 | 52.3 | 51.2 | 147,817 |
| November 06, 2025 | 53.6 | 52.7 | 52.7 | 54 | 52 | 369,386 |
| November 05, 2025 | 52.3 | 52.8 | 52.8 | 53.6 | 51.7 | 359,731 |
| November 04, 2025 | 54.4 | 53.2 | 53.2 | 54.4 | 53.1 | 304,802 |
| November 03, 2025 | 54.6 | 54.3 | 54.3 | 55.5 | 54.1 | 339,569 |
| October 31, 2025 | 54.9 | 54.8 | 54.8 | 55.8 | 54.5 | 333,333 |
| October 30, 2025 | 56.1 | 54.5 | 54.5 | 56.5 | 54.3 | 384,459 |
| October 29, 2025 | 56 | 55.7 | 55.7 | 56.7 | 55.3 | 441,070 |
| October 28, 2025 | 57.5 | 55.8 | 55.8 | 57.7 | 55.5 | 795,137 |
| October 27, 2025 | 57.2 | 57.7 | 57.7 | 57.8 | 56 | 582,221 |
| October 23, 2025 | 60.4 | 57.1 | 57.1 | 61 | 57.1 | 822,265 |
| October 22, 2025 | 60.1 | 60.3 | 60.3 | 61.2 | 59 | 590,175 |
| October 21, 2025 | 59 | 59.6 | 59.6 | 61.6 | 58.7 | 864,774 |
| October 20, 2025 | 57 | 58.1 | 58.1 | 59.8 | 57 | 592,737 |
| October 17, 2025 | 58.5 | 56.7 | 56.7 | 58.8 | 56.5 | 449,352 |
| October 16, 2025 | 57.7 | 58.5 | 58.5 | 61.6 | 57.7 | 680,976 |
| October 15, 2025 | 56.8 | 57.4 | 57.4 | 57.8 | 56.5 | 302,724 |
| October 14, 2025 | 57.9 | 56.4 | 56.4 | 60.6 | 56.2 | 641,518 |
| October 13, 2025 | 57.2 | 57.5 | 57.5 | 57.5 | 55.2 | 550,466 |
| October 09, 2025 | 61.2 | 59.5 | 59.5 | 62.1 | 59.5 | 370,511 |
| October 08, 2025 | 59.9 | 60.8 | 60.8 | 61.6 | 58.9 | 362,407 |
| October 07, 2025 | 58.5 | 59.9 | 59.9 | 60.1 | 58.2 | 253,848 |
| October 03, 2025 | 59 | 58.5 | 58.5 | 59.2 | 58.3 | 178,400 |
| October 02, 2025 | 59.6 | 58.9 | 58.9 | 59.9 | 58.6 | 215,509 |
| October 01, 2025 | 60.1 | 59.3 | 59.3 | 60.4 | 59.3 | 204,969 |
| September 30, 2025 | 59.2 | 59.8 | 59.8 | 60.2 | 58.4 | 251,930 |
| September 26, 2025 | 61.8 | 58.4 | 58.4 | 61.8 | 58.3 | 500,813 |
| September 25, 2025 | 62.2 | 60.7 | 60.7 | 62.5 | 60.7 | 397,378 |
| September 24, 2025 | 62.5 | 61.8 | 61.8 | 62.5 | 60.8 | 369,316 |
| September 23, 2025 | 64 | 62.1 | 62.1 | 65.4 | 62.1 | 1.5M |
| September 22, 2025 | 62 | 62.9 | 62.9 | 63 | 61.5 | 459,693 |
| September 19, 2025 | 62 | 61.6 | 61.6 | 64.4 | 61.5 | 1.39M |
| September 18, 2025 | 62.5 | 61.5 | 61.5 | 62.6 | 61.2 | 608,000 |
| September 17, 2025 | 60 | 61.6 | 61.6 | 62.5 | 60 | 1.12M |
| September 16, 2025 | 57.4 | 59 | 59 | 59.3 | 57.3 | 266,021 |
| September 15, 2025 | 58.8 | 57.4 | 57.4 | 58.8 | 56.6 | 397,679 |
| September 12, 2025 | 59.6 | 58.4 | 58.4 | 60.4 | 58.3 | 402,375 |
| September 11, 2025 | 61.3 | 59.5 | 59.5 | 61.4 | 59.5 | 389,139 |
| September 10, 2025 | 59.9 | 61 | 61 | 61.5 | 59.2 | 575,160 |
| September 09, 2025 | 61.5 | 59.9 | 59.9 | 61.8 | 59.6 | 390,542 |
| September 08, 2025 | 61.3 | 61.3 | 61.3 | 61.5 | 60.3 | 365,197 |