48.45
-0.35(-0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 49.4 | 48.45 | 48.45 | 49.4 | 48.4 | 58,535 |
| December 23, 2025 | 48.9 | 48.8 | 48.8 | 49.35 | 48.7 | 35,400 |
| December 22, 2025 | 49.6 | 49.35 | 49.35 | 49.6 | 48.75 | 113,451 |
| December 19, 2025 | 49.5 | 49 | 49 | 49.5 | 48.5 | 85,337 |
| December 18, 2025 | 48.8 | 48.95 | 48.95 | 49.1 | 48.3 | 61,102 |
| December 17, 2025 | 49.55 | 48.75 | 48.75 | 49.75 | 48.75 | 64,795 |
| December 16, 2025 | 49.95 | 49.15 | 49.15 | 49.95 | 48.15 | 153,564 |
| December 15, 2025 | 50.3 | 49.75 | 49.75 | 50.4 | 49.55 | 138,318 |
| December 12, 2025 | 51.2 | 50.9 | 50.9 | 51.5 | 50.4 | 86,906 |
| December 11, 2025 | 50.7 | 51.3 | 51.3 | 51.3 | 50.4 | 45,275 |
| December 10, 2025 | 50.6 | 50.8 | 50.8 | 51.7 | 50.6 | 175,576 |
| December 09, 2025 | 51.1 | 51.2 | 51.2 | 51.2 | 50.5 | 57,569 |
| December 08, 2025 | 49.95 | 51.1 | 51.1 | 51.1 | 49.95 | 82,669 |
| December 05, 2025 | 51.2 | 50.2 | 50.2 | 51.2 | 49.75 | 146,949 |
| December 04, 2025 | 51 | 51.1 | 51.1 | 51.4 | 50.7 | 68,449 |
| December 03, 2025 | 50.8 | 51.3 | 51.3 | 52.7 | 50.8 | 240,783 |
| December 02, 2025 | 50.3 | 50.6 | 50.6 | 50.9 | 49.65 | 137,913 |
| December 01, 2025 | 51.1 | 50.2 | 50.2 | 51.8 | 49.6 | 376,616 |
| November 28, 2025 | 50.4 | 51.8 | 51.8 | 52.3 | 50.4 | 176,069 |
| November 27, 2025 | 51.2 | 50.8 | 50.8 | 51.5 | 50.2 | 164,949 |
| November 26, 2025 | 51.8 | 51.3 | 51.3 | 52.4 | 50.7 | 251,605 |
| November 25, 2025 | 51.8 | 50.9 | 50.9 | 52 | 50.5 | 254,000 |
| November 24, 2025 | 51.2 | 49.95 | 49.95 | 51.4 | 49.95 | 170,350 |
| November 21, 2025 | 51.1 | 51.2 | 51.2 | 51.3 | 50 | 274,409 |
| November 20, 2025 | 51.5 | 52.3 | 52.3 | 52.6 | 50.7 | 286,737 |
| November 19, 2025 | 52.9 | 51.5 | 51.5 | 52.9 | 50.2 | 259,380 |
| November 18, 2025 | 51.9 | 52.8 | 52.8 | 53.8 | 51.4 | 341,912 |
| November 17, 2025 | 52.7 | 53 | 53 | 53.3 | 52 | 206,333 |
| November 14, 2025 | 53.8 | 53 | 53 | 53.8 | 51.8 | 391,393 |
| November 13, 2025 | 54.2 | 54.1 | 54.1 | 54.8 | 53.1 | 601,543 |
| November 12, 2025 | 53.2 | 54 | 54 | 55.4 | 53.2 | 951,528 |
| November 11, 2025 | 51.8 | 53.2 | 53.2 | 54.2 | 51.8 | 616,100 |
| November 10, 2025 | 51.6 | 51.5 | 51.5 | 51.6 | 49.9 | 212,710 |
| November 07, 2025 | 51.9 | 51.6 | 51.6 | 51.9 | 50.4 | 282,677 |
| November 06, 2025 | 53.5 | 52 | 52 | 53.5 | 51.6 | 351,393 |
| November 05, 2025 | 52.2 | 53.2 | 53.2 | 53.2 | 50.5 | 333,384 |
| November 04, 2025 | 55.4 | 52.5 | 52.5 | 55.9 | 52.5 | 936,458 |
| November 03, 2025 | 54.5 | 54.7 | 54.7 | 55.7 | 53.7 | 792,329 |
| October 31, 2025 | 52.9 | 53.7 | 53.7 | 56.2 | 52.5 | 758,620 |
| October 30, 2025 | 53 | 52.7 | 52.7 | 53 | 51.4 | 296,123 |
| October 29, 2025 | 54.5 | 53 | 53 | 54.8 | 52.6 | 559,320 |
| October 28, 2025 | 52.6 | 54.4 | 54.4 | 55.2 | 52.3 | 1.13M |
| October 27, 2025 | 52 | 52.6 | 52.6 | 52.9 | 51 | 255,754 |
| October 23, 2025 | 52.4 | 51.9 | 51.9 | 52.4 | 51.2 | 200,054 |
| October 22, 2025 | 51.8 | 52.4 | 52.4 | 52.4 | 51.5 | 257,567 |
| October 21, 2025 | 50.5 | 51.6 | 51.6 | 51.7 | 50.4 | 446,531 |
| October 20, 2025 | 50.8 | 50.5 | 50.5 | 50.8 | 49.5 | 240,562 |
| October 17, 2025 | 51.2 | 51 | 51 | 52.9 | 50.2 | 485,625 |
| October 16, 2025 | 50.6 | 51.3 | 51.3 | 52.3 | 50.5 | 531,150 |
| October 15, 2025 | 49.95 | 50 | 50 | 51.8 | 49.65 | 488,551 |
| October 14, 2025 | 53.7 | 49.85 | 49.85 | 53.7 | 49.85 | 511,796 |
| October 13, 2025 | 51.9 | 53.1 | 53.1 | 53.4 | 50.8 | 512,969 |
| October 09, 2025 | 55.4 | 54.6 | 54.6 | 55.8 | 52.5 | 2.17M |
| October 08, 2025 | 52.4 | 54.5 | 54.5 | 54.5 | 51.2 | 1.84M |
| October 07, 2025 | 52.9 | 51.7 | 51.7 | 53 | 50.7 | 409,564 |
| October 03, 2025 | 50.5 | 51.5 | 51.5 | 51.9 | 50 | 567,058 |
| October 02, 2025 | 50.2 | 49.65 | 49.65 | 50.2 | 49 | 98,642 |
| October 01, 2025 | 48.55 | 49.85 | 49.85 | 50 | 48.55 | 133,246 |
| September 30, 2025 | 48.25 | 48.55 | 48.55 | 48.6 | 47.5 | 81,218 |
| September 26, 2025 | 50.4 | 48.25 | 48.25 | 50.4 | 48.2 | 136,456 |