44.65
-0.25(-0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 45.1 | 44.65 | 44.65 | 45.75 | 44.55 | 1.86M |
| January 13, 2026 | 45.75 | 44.9 | 44.9 | 47.8 | 44.6 | 3.62M |
| January 12, 2026 | 47.15 | 45.75 | 45.75 | 48.2 | 45.35 | 7.89M |
| January 09, 2026 | 42.65 | 46.75 | 46.75 | 46.75 | 42.65 | 7.7M |
| January 08, 2026 | 43.2 | 42.5 | 42.5 | 44.95 | 42.2 | 2.48M |
| January 07, 2026 | 42.5 | 43.2 | 43.2 | 43.65 | 41.7 | 1.54M |
| January 06, 2026 | 42.45 | 42.2 | 42.2 | 42.5 | 41.55 | 687,037 |
| January 05, 2026 | 43.1 | 42.1 | 42.1 | 43.4 | 41.6 | 1.25M |
| January 02, 2026 | 41.75 | 42.65 | 42.65 | 43.5 | 41.75 | 2.09M |
| December 31, 2025 | 41.5 | 41.75 | 41.75 | 42.45 | 41.3 | 1.17M |
| December 30, 2025 | 42.6 | 41.6 | 41.6 | 42.6 | 41.2 | 1.48M |
| December 29, 2025 | 45.1 | 42.6 | 42.6 | 45.15 | 42.3 | 3.53M |
| December 26, 2025 | 44.5 | 45.1 | 45.1 | 45.9 | 43.45 | 4.22M |
| December 24, 2025 | 44.45 | 43.9 | 43.9 | 48.4 | 43.85 | 11.22M |
| December 23, 2025 | 41.55 | 44.85 | 44.85 | 44.85 | 41 | 5.31M |
| December 22, 2025 | 42.25 | 40.8 | 40.8 | 42.3 | 40.5 | 1.69M |
| December 19, 2025 | 42.35 | 41.7 | 41.7 | 42.8 | 41.2 | 1.15M |
| December 18, 2025 | 42.95 | 41.7 | 41.7 | 43.4 | 41.7 | 1.32M |
| December 17, 2025 | 42.9 | 43.1 | 43.1 | 43.9 | 42.45 | 1.33M |
| December 16, 2025 | 44.01 | 42.55 | 42.55 | 44.01 | 41.15 | 1.65M |
| December 15, 2025 | 43.13 | 43.47 | 43.47 | 44.3 | 42.94 | 757,722 |
| December 12, 2025 | 46.2 | 45.15 | 45.15 | 46.4 | 44.4 | 1.61M |
| December 11, 2025 | 46.4 | 46.2 | 46.2 | 46.85 | 45.2 | 1.58M |
| December 10, 2025 | 47.5 | 46.5 | 46.5 | 48.35 | 46.4 | 2.17M |
| December 09, 2025 | 47 | 46.9 | 46.9 | 49 | 46.05 | 3.14M |
| December 08, 2025 | 47 | 46.6 | 46.6 | 47.4 | 45.5 | 2.55M |
| 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 |