48.15
-0.25(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 48.3 | 48.15 | 48.15 | 48.95 | 47.6 | 276,574 |
| December 04, 2025 | 47.4 | 48.4 | 48.4 | 49.25 | 47.4 | 346,775 |
| December 03, 2025 | 47.3 | 47.65 | 47.65 | 48 | 47.2 | 177,564 |
| December 02, 2025 | 47.8 | 47.75 | 47.75 | 48 | 47.2 | 109,050 |
| December 01, 2025 | 48.35 | 47.3 | 47.3 | 48.6 | 47.25 | 334,586 |
| November 28, 2025 | 48.25 | 48.5 | 48.5 | 49.3 | 48.25 | 271,934 |
| November 27, 2025 | 48.15 | 48.9 | 48.9 | 49.15 | 48.15 | 346,008 |
| November 26, 2025 | 47.2 | 48.35 | 48.35 | 48.4 | 47.2 | 305,750 |
| November 25, 2025 | 47.1 | 46.95 | 46.95 | 47.15 | 46.85 | 307,779 |
| November 24, 2025 | 47 | 47.1 | 47.1 | 47.3 | 46.5 | 323,908 |
| November 21, 2025 | 47.65 | 47.1 | 47.1 | 48 | 46.85 | 461,091 |
| November 20, 2025 | 46.8 | 48.05 | 48.05 | 48.05 | 46.8 | 354,803 |
| November 19, 2025 | 46.55 | 46.55 | 46.55 | 47.4 | 46.55 | 257,173 |
| November 18, 2025 | 46.9 | 46.55 | 46.55 | 48.35 | 46.5 | 529,906 |
| November 17, 2025 | 49 | 47.35 | 47.35 | 49 | 47.35 | 880,632 |
| November 14, 2025 | 48.6 | 49 | 49 | 49.5 | 48.6 | 258,155 |
| November 13, 2025 | 49.7 | 48.6 | 48.6 | 49.7 | 48.35 | 560,270 |
| November 12, 2025 | 49.9 | 49.5 | 49.5 | 49.9 | 48.75 | 269,164 |
| November 11, 2025 | 50.5 | 49.15 | 49.15 | 50.7 | 49.1 | 573,728 |
| November 10, 2025 | 51.5 | 50.2 | 50.2 | 51.5 | 49.6 | 729,703 |
| November 07, 2025 | 50.8 | 51.5 | 51.5 | 52.3 | 50.3 | 1.74M |
| November 06, 2025 | 49.5 | 50 | 50 | 50.2 | 49.15 | 294,025 |
| November 05, 2025 | 49.2 | 49.1 | 49.1 | 49.2 | 48.55 | 351,269 |
| November 04, 2025 | 49.6 | 49.75 | 49.75 | 50 | 49.55 | 336,323 |
| November 03, 2025 | 48.65 | 49.7 | 49.7 | 49.9 | 48.15 | 546,824 |
| October 31, 2025 | 48.2 | 48.45 | 48.45 | 48.8 | 48.2 | 196,423 |
| October 30, 2025 | 48.1 | 48.25 | 48.25 | 49.45 | 47.9 | 455,034 |
| October 29, 2025 | 48.15 | 47.85 | 47.85 | 48.25 | 47.3 | 486,621 |
| October 28, 2025 | 49.7 | 48.1 | 48.1 | 49.7 | 48.1 | 590,437 |
| October 27, 2025 | 50.1 | 49.4 | 49.4 | 50.4 | 49.3 | 471,939 |
| October 23, 2025 | 50 | 49.95 | 49.95 | 50 | 49.6 | 195,181 |
| October 22, 2025 | 49.9 | 49.75 | 49.75 | 50.2 | 49.6 | 305,211 |
| October 21, 2025 | 50 | 49.65 | 49.65 | 50.7 | 49.65 | 441,392 |
| October 20, 2025 | 50 | 49.65 | 49.65 | 50.2 | 49.45 | 303,016 |
| October 17, 2025 | 49.5 | 49.5 | 49.5 | 49.85 | 48 | 548,303 |
| October 16, 2025 | 50 | 49.55 | 49.55 | 50.4 | 49.45 | 195,162 |
| October 15, 2025 | 49.8 | 49.5 | 49.5 | 50 | 49.35 | 301,169 |
| October 14, 2025 | 50.4 | 49.7 | 49.7 | 51.5 | 49.7 | 421,208 |
| October 13, 2025 | 50.1 | 49.65 | 49.65 | 51.5 | 49.6 | 805,099 |
| October 09, 2025 | 51.2 | 51.5 | 51.5 | 52 | 51.1 | 757,619 |
| October 08, 2025 | 50.7 | 51.1 | 51.1 | 52 | 50.7 | 421,848 |
| October 07, 2025 | 50.5 | 50.8 | 50.8 | 51 | 50.2 | 408,963 |
| October 03, 2025 | 50.9 | 50.8 | 50.8 | 51 | 50.2 | 360,784 |
| October 02, 2025 | 51.5 | 50.9 | 50.9 | 51.5 | 50.6 | 362,106 |
| October 01, 2025 | 52 | 51.5 | 51.5 | 52.2 | 50.6 | 660,182 |
| September 30, 2025 | 49.2 | 51.7 | 51.7 | 51.9 | 49.2 | 1.09M |
| September 26, 2025 | 50 | 49.5 | 49.5 | 50.3 | 49.3 | 438,366 |
| September 25, 2025 | 49.6 | 49.9 | 49.9 | 51 | 49.6 | 402,862 |
| September 24, 2025 | 49.05 | 49.4 | 49.4 | 49.5 | 49.05 | 213,200 |
| September 23, 2025 | 49.5 | 49.25 | 49.25 | 49.7 | 49.15 | 346,026 |
| September 22, 2025 | 49.1 | 49.5 | 49.5 | 50 | 48.9 | 244,893 |
| September 19, 2025 | 48.65 | 48.9 | 48.9 | 49.1 | 48.1 | 316,997 |
| September 18, 2025 | 48.6 | 48.6 | 48.6 | 48.95 | 48.1 | 356,983 |
| September 17, 2025 | 48.6 | 48.4 | 48.4 | 49.2 | 48.4 | 707,089 |
| September 16, 2025 | 49.6 | 49.1 | 49.1 | 49.75 | 48.75 | 575,762 |
| September 15, 2025 | 49.5 | 49.6 | 49.6 | 50.1 | 49.4 | 267,186 |
| September 12, 2025 | 50.9 | 49.75 | 49.75 | 50.9 | 49.6 | 583,177 |
| September 11, 2025 | 51.3 | 50.3 | 50.3 | 51.6 | 50.2 | 827,285 |
| September 10, 2025 | 51.5 | 51.5 | 51.5 | 52.3 | 51.1 | 603,070 |
| September 09, 2025 | 52.3 | 51.7 | 51.7 | 52.5 | 51.4 | 771,496 |