49.95
-0.05(-0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 49.9 | 50 | 50 | 50.1 | 49.9 | 123,862 |
| December 03, 2025 | 49.85 | 49.9 | 49.9 | 49.95 | 49.75 | 157,681 |
| December 02, 2025 | 49.85 | 49.85 | 49.85 | 49.95 | 49.8 | 79,080 |
| December 01, 2025 | 49.85 | 49.95 | 49.95 | 50.2 | 49.7 | 380,391 |
| November 28, 2025 | 49.95 | 49.9 | 49.9 | 50 | 49.7 | 181,451 |
| November 27, 2025 | 49.6 | 49.95 | 49.95 | 49.95 | 49.6 | 206,556 |
| November 26, 2025 | 49.45 | 49.7 | 49.7 | 49.7 | 49.4 | 210,290 |
| November 25, 2025 | 49 | 49.25 | 49.25 | 49.25 | 48.9 | 164,837 |
| November 24, 2025 | 49 | 49 | 49 | 49.3 | 48.5 | 437,140 |
| November 21, 2025 | 48.9 | 48.75 | 48.75 | 49.15 | 48.5 | 346,337 |
| November 20, 2025 | 48.85 | 49.2 | 49.2 | 49.3 | 48.85 | 113,787 |
| November 19, 2025 | 48.7 | 48.8 | 48.8 | 48.95 | 48.7 | 116,193 |
| November 18, 2025 | 49.4 | 48.75 | 48.75 | 49.4 | 48.7 | 504,211 |
| November 17, 2025 | 50 | 49.55 | 49.55 | 50 | 49.55 | 280,155 |
| November 14, 2025 | 49.7 | 50 | 50 | 50.2 | 49.7 | 190,635 |
| November 13, 2025 | 50.3 | 50 | 50 | 50.4 | 50 | 216,851 |
| November 12, 2025 | 50 | 50.2 | 50.2 | 50.3 | 49.95 | 315,682 |
| November 11, 2025 | 50.1 | 50.1 | 50.1 | 50.3 | 49.9 | 293,714 |
| November 10, 2025 | 50.4 | 50 | 50 | 50.4 | 49.9 | 328,706 |
| November 07, 2025 | 49.75 | 49.7 | 49.7 | 50.1 | 49.65 | 249,901 |
| November 06, 2025 | 49.8 | 50 | 50 | 50.1 | 49.7 | 285,892 |
| November 05, 2025 | 50 | 49.85 | 49.85 | 50 | 49.5 | 195,182 |
| November 04, 2025 | 49.7 | 50.3 | 50.3 | 50.3 | 49.7 | 866,824 |
| November 03, 2025 | 49.55 | 49.7 | 49.7 | 49.85 | 49.55 | 178,648 |
| October 31, 2025 | 49.4 | 49.5 | 49.5 | 49.7 | 49.4 | 173,414 |
| October 30, 2025 | 49.7 | 49.4 | 49.4 | 49.8 | 49.4 | 133,062 |
| October 29, 2025 | 49.6 | 49.55 | 49.55 | 49.7 | 49.45 | 99,369 |
| October 28, 2025 | 49.7 | 49.6 | 49.6 | 49.8 | 49.55 | 119,645 |
| October 27, 2025 | 50 | 49.7 | 49.7 | 50.1 | 49.45 | 332,817 |
| October 23, 2025 | 49.4 | 49.8 | 49.8 | 49.8 | 49.4 | 377,906 |
| October 22, 2025 | 49.25 | 49.35 | 49.35 | 49.45 | 49.25 | 125,197 |
| October 21, 2025 | 49.1 | 49.2 | 49.2 | 49.35 | 49.1 | 143,179 |
| October 20, 2025 | 49.25 | 49.1 | 49.1 | 49.3 | 49.05 | 116,062 |
| October 17, 2025 | 49.15 | 49.15 | 49.15 | 49.25 | 49.1 | 117,145 |
| October 16, 2025 | 49.35 | 49.25 | 49.25 | 49.55 | 49.2 | 287,111 |
| October 15, 2025 | 48.6 | 49.65 | 49.65 | 49.65 | 48.5 | 349,915 |
| October 14, 2025 | 48.75 | 48.6 | 48.6 | 49 | 48.55 | 232,762 |
| October 13, 2025 | 48.1 | 48.7 | 48.7 | 48.75 | 48.1 | 165,767 |
| October 09, 2025 | 48.85 | 49 | 49 | 49.15 | 48.8 | 308,535 |
| October 08, 2025 | 48.45 | 48.5 | 48.5 | 48.6 | 48.45 | 104,944 |
| October 07, 2025 | 48.35 | 48.4 | 48.4 | 48.65 | 48.3 | 224,511 |
| October 03, 2025 | 48.45 | 48.35 | 48.35 | 48.5 | 48.3 | 125,162 |
| October 02, 2025 | 48.25 | 48.3 | 48.3 | 48.45 | 48.2 | 144,424 |
| October 01, 2025 | 48.35 | 48.25 | 48.25 | 48.35 | 48.2 | 95,787 |
| September 30, 2025 | 48.2 | 48.35 | 48.35 | 48.4 | 48.2 | 77,681 |
| September 29, 2025 | 48.2 | 48.2 | 48.2 | 48.2 | 48.2 | 0 |
| September 26, 2025 | 48.6 | 48.2 | 48.2 | 48.6 | 48.15 | 252,625 |
| September 25, 2025 | 48.7 | 48.6 | 48.6 | 48.7 | 48.55 | 172,060 |
| September 24, 2025 | 48.55 | 48.6 | 48.6 | 48.75 | 48.55 | 130,778 |
| September 23, 2025 | 48.6 | 48.55 | 48.55 | 48.7 | 48.55 | 124,164 |
| September 22, 2025 | 48.55 | 48.6 | 48.6 | 48.7 | 48.55 | 73,446 |
| September 19, 2025 | 48.65 | 48.55 | 48.55 | 48.65 | 48.5 | 199,141 |
| September 18, 2025 | 48.65 | 48.65 | 48.65 | 48.8 | 48.5 | 352,500 |
| September 17, 2025 | 49 | 48.65 | 48.65 | 49 | 48.65 | 320,168 |
| September 16, 2025 | 49.1 | 49 | 49 | 49.15 | 49 | 203,124 |
| September 15, 2025 | 49.05 | 49.1 | 49.1 | 49.15 | 49 | 123,290 |
| September 12, 2025 | 48.85 | 49.05 | 49.05 | 49.2 | 48.8 | 183,856 |
| September 11, 2025 | 49.4 | 48.85 | 48.85 | 49.4 | 48.8 | 296,251 |
| September 10, 2025 | 49.3 | 49.15 | 49.15 | 49.35 | 49.05 | 259,040 |
| September 09, 2025 | 48.95 | 49.25 | 49.25 | 49.3 | 48.9 | 455,351 |