47.60
+0.6(+1.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 47.35 | 47.65 | 47.65 | 47.65 | 46.8 | 1.57M |
| December 04, 2025 | 46.4 | 47 | 47 | 47.15 | 46.4 | 1.61M |
| December 03, 2025 | 46.55 | 46.05 | 46.05 | 46.85 | 46 | 1.7M |
| December 02, 2025 | 47.45 | 46.4 | 46.4 | 47.45 | 46.4 | 1.53M |
| December 01, 2025 | 46.8 | 47.1 | 47.1 | 47.45 | 46.45 | 1.77M |
| November 28, 2025 | 47.5 | 46.8 | 46.8 | 47.9 | 46.35 | 3.66M |
| November 27, 2025 | 52.4 | 47.4 | 47.4 | 52.6 | 47.4 | 16.15M |
| November 26, 2025 | 47.3 | 50.6 | 50.6 | 50.6 | 47.3 | 8.78M |
| November 25, 2025 | 45.6 | 46 | 46 | 46.75 | 45.4 | 2.78M |
| November 24, 2025 | 44.25 | 44.95 | 44.95 | 45.45 | 43.85 | 2.82M |
| November 21, 2025 | 44.6 | 43.85 | 43.85 | 45.1 | 43.5 | 1.87M |
| November 20, 2025 | 45.4 | 45.55 | 45.55 | 46.05 | 45.15 | 1.38M |
| November 19, 2025 | 45.85 | 44.8 | 44.8 | 45.85 | 44.65 | 1.63M |
| November 18, 2025 | 47 | 45.45 | 45.45 | 47.25 | 45.2 | 2.93M |
| November 17, 2025 | 48 | 46.8 | 46.8 | 48.45 | 46.6 | 2.24M |
| November 14, 2025 | 48.5 | 47.5 | 47.5 | 49.55 | 47.5 | 2.52M |
| November 13, 2025 | 50.4 | 49.1 | 49.1 | 50.4 | 49.1 | 1.81M |
| November 12, 2025 | 49.6 | 50 | 50 | 50.6 | 49.6 | 1.66M |
| November 11, 2025 | 50.9 | 49.5 | 49.5 | 51.3 | 49.5 | 3.67M |
| November 10, 2025 | 51.2 | 50.9 | 50.9 | 51.5 | 49.85 | 2.32M |
| November 07, 2025 | 52.4 | 51.5 | 51.5 | 52.7 | 51.4 | 1.68M |
| November 06, 2025 | 52.8 | 53.1 | 53.1 | 54.2 | 51.9 | 2.47M |
| November 05, 2025 | 51.5 | 52.2 | 52.2 | 53.4 | 51 | 2.26M |
| November 04, 2025 | 54 | 52.2 | 52.2 | 54.9 | 52.2 | 3.85M |
| November 03, 2025 | 53.1 | 53.3 | 53.3 | 55 | 52.7 | 3.41M |
| October 31, 2025 | 51.8 | 52.8 | 52.8 | 53 | 51.7 | 1.69M |
| October 30, 2025 | 53.2 | 51.6 | 51.6 | 53.5 | 51.4 | 2.32M |
| October 29, 2025 | 53.1 | 53.2 | 53.2 | 53.9 | 53 | 1.8M |
| October 28, 2025 | 54.4 | 52.8 | 52.8 | 54.6 | 52.6 | 3.97M |
| October 27, 2025 | 53.7 | 54.6 | 54.6 | 55.3 | 52.5 | 2.56M |
| October 23, 2025 | 53.5 | 53.2 | 53.2 | 54.3 | 52.9 | 1.85M |
| October 22, 2025 | 53.8 | 54.1 | 54.1 | 54.4 | 53.4 | 1.97M |
| October 21, 2025 | 53.7 | 53.6 | 53.6 | 54.5 | 53.5 | 2.72M |
| October 20, 2025 | 54.1 | 53.4 | 53.4 | 54.3 | 53 | 2.62M |
| October 17, 2025 | 55 | 54.1 | 54.1 | 55.3 | 53.7 | 2.97M |
| October 16, 2025 | 55.3 | 55.3 | 55.3 | 56.3 | 54.9 | 3.54M |
| October 15, 2025 | 56.8 | 55 | 55 | 56.8 | 54.9 | 3.26M |
| October 14, 2025 | 59.8 | 55.8 | 55.8 | 60.9 | 54.5 | 8.47M |
| October 13, 2025 | 54.5 | 58.6 | 58.6 | 59.9 | 54.3 | 7.78M |
| October 09, 2025 | 59.2 | 58.8 | 58.8 | 59.5 | 57.8 | 3.11M |
| October 08, 2025 | 59.8 | 59 | 59 | 60 | 58.9 | 2.51M |
| October 07, 2025 | 60.1 | 60.2 | 60.2 | 61.2 | 59.2 | 3.72M |
| October 03, 2025 | 59.5 | 60 | 60 | 62 | 59.4 | 6.71M |
| October 02, 2025 | 60.9 | 60.8 | 60.8 | 61.5 | 60 | 5.63M |
| October 01, 2025 | 57.8 | 61.2 | 61.2 | 62 | 57.8 | 11.09M |
| September 30, 2025 | 56.4 | 58.2 | 58.2 | 58.2 | 56.1 | 2.25M |
| September 26, 2025 | 58.5 | 56.1 | 56.1 | 59.2 | 55.9 | 4.38M |
| September 25, 2025 | 58.2 | 58.8 | 58.8 | 59.4 | 57.6 | 3.3M |
| September 24, 2025 | 59.6 | 58.1 | 58.1 | 60.5 | 58 | 4.44M |
| September 23, 2025 | 61 | 59.6 | 59.6 | 61.9 | 59.4 | 6.74M |
| September 22, 2025 | 59 | 61.6 | 61.6 | 62.6 | 58.3 | 11.98M |
| September 19, 2025 | 59.8 | 59 | 59 | 60.4 | 58.6 | 5.55M |
| September 18, 2025 | 61.3 | 59.2 | 59.2 | 62.4 | 58.7 | 8.69M |
| September 17, 2025 | 62.9 | 60.8 | 60.8 | 62.9 | 60.6 | 6.09M |
| September 16, 2025 | 63.4 | 62 | 62 | 63.4 | 61.6 | 5.43M |
| September 15, 2025 | 63 | 62.8 | 62.8 | 65 | 61.3 | 12.06M |
| September 12, 2025 | 66.1 | 63.3 | 63.3 | 66.1 | 63.3 | 11.03M |
| September 11, 2025 | 69 | 65.5 | 65.5 | 69.3 | 64.8 | 17.88M |
| September 10, 2025 | 68.8 | 68.6 | 68.6 | 72 | 67.8 | 43.41M |
| September 09, 2025 | 69.5 | 68.3 | 68.3 | 71 | 66.7 | 48.29M |