47.90
-0.5(-1.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 48.8 | 47.9 | 47.9 | 49 | 47.85 | 102,362 |
| December 23, 2025 | 49.3 | 48.4 | 48.4 | 49.3 | 48.1 | 124,348 |
| December 22, 2025 | 49 | 49.3 | 49.3 | 51.6 | 49 | 494,367 |
| December 19, 2025 | 48.15 | 47.6 | 47.6 | 48.45 | 47.6 | 89,141 |
| December 18, 2025 | 48.8 | 47.6 | 47.6 | 48.8 | 47.5 | 112,219 |
| December 17, 2025 | 48.25 | 48.8 | 48.8 | 49.65 | 48.25 | 208,158 |
| December 16, 2025 | 47.7 | 48.2 | 48.2 | 48.2 | 47.2 | 79,768 |
| December 15, 2025 | 47.8 | 48.1 | 48.1 | 49 | 47.3 | 149,126 |
| December 12, 2025 | 49.35 | 48.5 | 48.5 | 49.6 | 48.25 | 192,304 |
| December 11, 2025 | 48.9 | 49.4 | 49.4 | 49.75 | 48.5 | 175,461 |
| December 10, 2025 | 49 | 48.65 | 48.65 | 50.4 | 48.65 | 336,611 |
| December 09, 2025 | 49.4 | 48.6 | 48.6 | 49.4 | 47 | 107,887 |
| December 08, 2025 | 48 | 48.7 | 48.7 | 49 | 47.8 | 298,352 |
| December 05, 2025 | 47.4 | 47.1 | 47.1 | 48 | 46.75 | 103,391 |
| December 04, 2025 | 48.5 | 47.75 | 47.75 | 49 | 47.7 | 88,662 |
| December 03, 2025 | 47.75 | 48.35 | 48.35 | 49 | 47.6 | 182,154 |
| December 02, 2025 | 47.15 | 47.3 | 47.3 | 47.8 | 47.15 | 114,335 |
| December 01, 2025 | 46.8 | 47.1 | 47.1 | 47.5 | 46.8 | 107,541 |
| November 28, 2025 | 46.8 | 46.9 | 46.9 | 47.75 | 46.4 | 151,488 |
| November 27, 2025 | 47.6 | 46.8 | 46.8 | 47.6 | 45.65 | 134,610 |
| November 26, 2025 | 45.65 | 46.35 | 46.35 | 46.8 | 45.65 | 149,655 |
| November 25, 2025 | 45.35 | 45.2 | 45.2 | 46.75 | 45 | 141,638 |
| November 24, 2025 | 44.9 | 44.6 | 44.6 | 45.95 | 44.6 | 80,852 |
| November 21, 2025 | 45.45 | 44.9 | 44.9 | 46.5 | 44.7 | 196,419 |
| November 20, 2025 | 46.1 | 45.5 | 45.5 | 46.55 | 45.5 | 172,827 |
| November 19, 2025 | 46 | 45.5 | 45.5 | 46.75 | 45.45 | 138,939 |
| November 18, 2025 | 48.3 | 46.4 | 46.4 | 48.3 | 46.4 | 196,612 |
| November 17, 2025 | 49.5 | 48.4 | 48.4 | 51 | 48.4 | 132,918 |
| November 14, 2025 | 48.65 | 48.8 | 48.8 | 49.8 | 48.65 | 228,414 |
| November 13, 2025 | 52 | 50.2 | 50.2 | 52 | 50 | 264,292 |
| November 12, 2025 | 49 | 51.2 | 51.2 | 52.2 | 49 | 914,047 |
| November 11, 2025 | 49.55 | 48.55 | 48.55 | 49.55 | 48.2 | 227,926 |
| November 10, 2025 | 50 | 49.2 | 49.2 | 50 | 48 | 380,525 |
| November 07, 2025 | 51.5 | 49.5 | 49.5 | 52.9 | 49.5 | 1.99M |
| November 06, 2025 | 49.4 | 49.5 | 49.5 | 49.5 | 48.6 | 420,824 |
| November 05, 2025 | 45.65 | 45 | 45 | 45.7 | 44.45 | 195,398 |
| November 04, 2025 | 47.35 | 45.7 | 45.7 | 47.4 | 45.6 | 253,659 |
| November 03, 2025 | 48.5 | 47.35 | 47.35 | 48.65 | 47.35 | 183,490 |
| October 31, 2025 | 48.1 | 48.25 | 48.25 | 48.5 | 47.6 | 145,147 |
| October 30, 2025 | 49.6 | 48.05 | 48.05 | 49.6 | 47.85 | 246,667 |
| October 29, 2025 | 49.25 | 48.55 | 48.55 | 50.8 | 48.5 | 188,345 |
| October 28, 2025 | 50 | 48.95 | 48.95 | 50 | 48.95 | 178,509 |
| October 27, 2025 | 50.7 | 50.1 | 50.1 | 51 | 49.85 | 268,976 |
| October 23, 2025 | 51.6 | 50.6 | 50.6 | 51.6 | 50.4 | 215,823 |
| October 22, 2025 | 51.6 | 51.8 | 51.8 | 52.4 | 51.4 | 235,907 |
| October 21, 2025 | 51.8 | 51.6 | 51.6 | 52.7 | 51 | 646,962 |
| October 20, 2025 | 50.3 | 49.8 | 49.8 | 50.3 | 49.2 | 108,902 |
| October 17, 2025 | 49.5 | 49 | 49 | 49.7 | 48.8 | 152,568 |
| October 16, 2025 | 49.75 | 49.5 | 49.5 | 51.2 | 48.7 | 326,870 |
| October 15, 2025 | 49.45 | 48.6 | 48.6 | 49.45 | 48 | 164,731 |
| October 14, 2025 | 49.7 | 48.4 | 48.4 | 50.3 | 48.25 | 323,632 |
| October 13, 2025 | 46.8 | 48.85 | 48.85 | 49.2 | 46.55 | 324,935 |
| October 09, 2025 | 51.9 | 50.8 | 50.8 | 52.3 | 50.8 | 330,998 |
| October 08, 2025 | 52.2 | 51.8 | 51.8 | 52.3 | 50.6 | 186,635 |
| October 07, 2025 | 51.6 | 51.9 | 51.9 | 53.2 | 51.2 | 293,187 |
| October 03, 2025 | 52.1 | 51.2 | 51.2 | 52.1 | 51.1 | 245,576 |
| October 02, 2025 | 52.9 | 52.1 | 52.1 | 53.1 | 51.7 | 292,389 |
| October 01, 2025 | 53.4 | 51.8 | 51.8 | 53.4 | 51.8 | 407,237 |
| September 30, 2025 | 52.5 | 52.8 | 52.8 | 53 | 51.7 | 285,931 |
| September 29, 2025 | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | 0 |