46.95
+2.95(+6.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 44 | 46.95 | 46.95 | 48.4 | 43.8 | 8.58M |
| December 04, 2025 | 45 | 44 | 44 | 45.6 | 43.8 | 1.07M |
| December 03, 2025 | 44.35 | 44.95 | 44.95 | 45.3 | 44.15 | 1.43M |
| December 02, 2025 | 44.1 | 43.6 | 43.6 | 44.3 | 43 | 903,055 |
| December 01, 2025 | 44.7 | 43 | 43 | 44.85 | 42.5 | 967,134 |
| November 28, 2025 | 44.95 | 44.15 | 44.15 | 46 | 44.15 | 1.29M |
| November 27, 2025 | 44.75 | 45 | 45 | 45.7 | 44 | 1.77M |
| November 26, 2025 | 43.2 | 43.7 | 43.7 | 44.6 | 43 | 1.63M |
| November 25, 2025 | 41.85 | 42.3 | 42.3 | 43.1 | 41.85 | 1.19M |
| November 24, 2025 | 43.05 | 41.45 | 41.45 | 43.25 | 40.25 | 2.67M |
| November 21, 2025 | 45.2 | 42.9 | 42.9 | 46 | 42.15 | 3.84M |
| November 20, 2025 | 46.95 | 45.75 | 45.75 | 48.15 | 45.2 | 4.41M |
| November 19, 2025 | 45.7 | 45.75 | 45.75 | 48.45 | 45.3 | 6.26M |
| November 18, 2025 | 45 | 45.7 | 45.7 | 46.95 | 44.9 | 3.04M |
| November 17, 2025 | 47.05 | 45.6 | 45.6 | 47.4 | 45.15 | 12.28M |
| November 14, 2025 | 41.05 | 46.5 | 46.5 | 46.5 | 41.05 | 5.6M |
| November 13, 2025 | 43.3 | 42.3 | 42.3 | 43.35 | 41.75 | 3.05M |
| November 12, 2025 | 44.7 | 43.8 | 43.8 | 45.75 | 43.75 | 6.35M |
| November 11, 2025 | 48.4 | 43.65 | 43.65 | 48.75 | 43.65 | 6.46M |
| November 10, 2025 | 49.7 | 48.45 | 48.45 | 49.85 | 48 | 3.72M |
| November 07, 2025 | 48.9 | 49.3 | 49.3 | 50.7 | 47.55 | 5.3M |
| November 06, 2025 | 49 | 49.25 | 49.25 | 50.7 | 48.1 | 5.37M |
| November 05, 2025 | 48.15 | 49.3 | 49.3 | 51 | 48 | 8.88M |
| November 04, 2025 | 49.35 | 49.25 | 49.25 | 52.2 | 48.9 | 13.09M |
| November 03, 2025 | 48 | 49.05 | 49.05 | 52.8 | 47.95 | 21.07M |
| October 31, 2025 | 50 | 48 | 48 | 50.1 | 45.15 | 20.38M |
| October 30, 2025 | 48 | 49.6 | 49.6 | 49.6 | 48 | 6.78M |
| October 29, 2025 | 41.5 | 45.1 | 45.1 | 45.1 | 41.1 | 11.86M |
| October 28, 2025 | 41.3 | 41 | 41 | 41.95 | 40.25 | 2.41M |
| October 27, 2025 | 43.15 | 41.2 | 41.2 | 43.3 | 40.85 | 4.01M |
| October 23, 2025 | 43.35 | 42.65 | 42.65 | 44.9 | 42.1 | 5.11M |
| October 22, 2025 | 43.55 | 43.6 | 43.6 | 44.65 | 42.8 | 7.34M |
| October 21, 2025 | 45 | 43.6 | 43.6 | 46.75 | 42.65 | 22.36M |
| October 20, 2025 | 41.9 | 44.15 | 44.15 | 44.15 | 40.9 | 12.49M |
| October 17, 2025 | 36.8 | 40.15 | 40.15 | 40.15 | 36.55 | 7.04M |
| October 16, 2025 | 36.1 | 36.5 | 36.5 | 38.2 | 36.1 | 5M |
| October 15, 2025 | 35.2 | 35.8 | 35.8 | 35.95 | 34.6 | 933,296 |
| October 14, 2025 | 35.85 | 34.7 | 34.7 | 36.1 | 34.7 | 933,744 |
| October 13, 2025 | 32.1 | 35.45 | 35.45 | 35.6 | 32.1 | 1.46M |
| October 09, 2025 | 36.5 | 35 | 35 | 36.5 | 34.5 | 1.21M |
| October 08, 2025 | 35 | 36 | 36 | 36.25 | 34.8 | 957,915 |
| October 07, 2025 | 34.65 | 35.25 | 35.25 | 35.35 | 34.2 | 932,481 |
| October 03, 2025 | 35.3 | 34.55 | 34.55 | 35.35 | 34.2 | 1.16M |
| October 02, 2025 | 36.1 | 35.1 | 35.1 | 37.5 | 35.1 | 2.26M |
| October 01, 2025 | 36.2 | 35.6 | 35.6 | 36.2 | 35.2 | 1.04M |
| September 30, 2025 | 35.2 | 35.8 | 35.8 | 35.85 | 34.9 | 931,047 |
| September 29, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 |
| September 26, 2025 | 36 | 34.95 | 34.95 | 36 | 34.5 | 2.15M |
| September 25, 2025 | 37 | 36 | 36 | 37.65 | 36 | 4.06M |
| September 24, 2025 | 36.65 | 37.7 | 37.7 | 38.4 | 35.35 | 6.39M |
| September 23, 2025 | 36.25 | 36.5 | 36.5 | 37.15 | 34.5 | 4.85M |
| September 22, 2025 | 37.2 | 36.3 | 36.3 | 37.85 | 35.9 | 12.26M |
| September 19, 2025 | 32.7 | 35.4 | 35.4 | 35.4 | 32.3 | 3.56M |
| September 18, 2025 | 32.3 | 32.2 | 32.2 | 32.9 | 32 | 1.12M |
| September 17, 2025 | 31.7 | 32.2 | 32.2 | 32.6 | 31 | 1.05M |
| September 16, 2025 | 31.8 | 31.3 | 31.3 | 32.8 | 31.3 | 1.81M |
| September 15, 2025 | 31.9 | 31.4 | 31.4 | 31.9 | 30.75 | 869,147 |
| September 12, 2025 | 31.85 | 31.4 | 31.4 | 32.5 | 31.05 | 1.43M |
| September 11, 2025 | 33.5 | 31.75 | 31.75 | 33.75 | 31.5 | 3.64M |
| September 10, 2025 | 34 | 34.35 | 34.35 | 35.15 | 32.95 | 3.17M |