49.30
+0.05(+0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 09, 2025 | 34.4 | 33.6 | 33.6 | 35.45 | 33.55 | 2.97M |
| September 08, 2025 | 34.75 | 35 | 35 | 35.6 | 32.65 | 13M |
| September 05, 2025 | 30.9 | 32.8 | 32.8 | 32.8 | 30.4 | 1.73M |
| September 04, 2025 | 30.45 | 29.85 | 29.85 | 30.5 | 29.7 | 720,222 |
| September 03, 2025 | 30.3 | 30.1 | 30.1 | 30.7 | 29.7 | 953,059 |
| September 02, 2025 | 30.7 | 30 | 30 | 30.75 | 29.75 | 1.37M |
| September 01, 2025 | 30.85 | 30.45 | 30.45 | 31.6 | 30.05 | 1.16M |
| August 29, 2025 | 32.45 | 31 | 31 | 32.5 | 30.9 | 1.48M |
| August 28, 2025 | 32.2 | 32 | 32 | 32.75 | 31.75 | 1.94M |
| August 27, 2025 | 32.5 | 31.85 | 31.85 | 32.5 | 31.75 | 1.21M |
| August 26, 2025 | 32 | 32.1 | 32.1 | 32.25 | 31.45 | 1.38M |
| August 25, 2025 | 32.2 | 31.65 | 31.65 | 32.4 | 31.4 | 1.35M |
| August 22, 2025 | 32.8 | 31.4 | 31.4 | 32.9 | 30.9 | 3.92M |
| August 21, 2025 | 33.3 | 32.8 | 32.8 | 33.8 | 32.8 | 1.72M |
| August 20, 2025 | 33.7 | 32.95 | 32.95 | 34.35 | 32.6 | 2.6M |
| August 19, 2025 | 33.35 | 34.2 | 34.2 | 36.3 | 33.35 | 6.65M |
| August 18, 2025 | 36.05 | 33.35 | 33.35 | 36.1 | 33.25 | 5.85M |
| August 15, 2025 | 36.35 | 35.45 | 35.45 | 37.1 | 35.1 | 2.97M |
| August 14, 2025 | 36.4 | 36.15 | 36.15 | 37.25 | 36 | 3.34M |
| August 13, 2025 | 38.35 | 36.5 | 36.5 | 39 | 36.25 | 5.97M |