46.50
-0.55(-1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 47.2 | 47.05 | 47.05 | 47.5 | 47 | 348,561 |
| December 03, 2025 | 48 | 46.95 | 46.95 | 48.55 | 46.9 | 837,411 |
| December 02, 2025 | 47.9 | 47.75 | 47.75 | 48.6 | 47.75 | 364,004 |
| December 01, 2025 | 48.15 | 47.55 | 47.55 | 48.7 | 47.55 | 365,406 |
| November 28, 2025 | 48.5 | 48.2 | 48.2 | 48.6 | 48 | 259,366 |
| November 27, 2025 | 48.2 | 48.2 | 48.2 | 48.45 | 47.95 | 285,263 |
| November 26, 2025 | 47.3 | 47.85 | 47.85 | 48.5 | 47.3 | 481,883 |
| November 25, 2025 | 47.8 | 47.1 | 47.1 | 48.05 | 47.1 | 427,207 |
| November 24, 2025 | 47.6 | 47.3 | 47.3 | 47.6 | 46.9 | 265,502 |
| November 21, 2025 | 47.5 | 47.1 | 47.1 | 48 | 46.5 | 490,654 |
| November 20, 2025 | 47.15 | 48.1 | 48.1 | 48.55 | 47.15 | 558,091 |
| November 19, 2025 | 47 | 46.9 | 46.9 | 47.4 | 46.35 | 531,355 |
| November 18, 2025 | 48 | 47.15 | 47.15 | 48.25 | 47.15 | 786,850 |
| November 17, 2025 | 49.1 | 48.35 | 48.35 | 49.1 | 48.15 | 1M |
| November 14, 2025 | 49.6 | 49.05 | 49.05 | 49.95 | 48.9 | 1.15M |
| November 13, 2025 | 51.4 | 50.1 | 50.1 | 51.4 | 49.65 | 665,892 |
| November 12, 2025 | 50 | 51 | 51 | 51.3 | 50 | 596,898 |
| November 11, 2025 | 50.3 | 50.1 | 50.1 | 50.7 | 50.1 | 418,107 |
| November 10, 2025 | 50.2 | 49.95 | 49.95 | 50.2 | 49 | 632,657 |
| November 07, 2025 | 51.2 | 49.85 | 49.85 | 51.2 | 49.65 | 1.32M |
| November 06, 2025 | 52.6 | 51.1 | 51.1 | 53 | 51 | 1.69M |
| November 05, 2025 | 52.8 | 51.9 | 51.9 | 53.5 | 51.2 | 1.9M |
| November 04, 2025 | 55.8 | 53.6 | 53.6 | 56.3 | 53.3 | 3.5M |
| November 03, 2025 | 53.1 | 55.3 | 55.3 | 55.8 | 53.1 | 5.24M |
| October 31, 2025 | 52.3 | 52.2 | 52.2 | 53 | 51.8 | 957,457 |
| October 30, 2025 | 51.4 | 52.1 | 52.1 | 52.8 | 51.4 | 1.58M |
| October 29, 2025 | 51.3 | 51.4 | 51.4 | 52 | 50.9 | 1.38M |
| October 28, 2025 | 51.5 | 50.7 | 50.7 | 54 | 50.5 | 4.53M |
| October 27, 2025 | 49.5 | 49.5 | 49.5 | 49.7 | 48.65 | 487,821 |
| October 23, 2025 | 50.2 | 49.1 | 49.1 | 51.2 | 48.95 | 1.28M |
| October 22, 2025 | 49.8 | 50.1 | 50.1 | 50.6 | 49.8 | 427,636 |
| October 21, 2025 | 49.8 | 49.85 | 49.85 | 50.4 | 49.6 | 603,982 |
| October 20, 2025 | 49.85 | 49.75 | 49.75 | 50.1 | 49.55 | 494,975 |
| October 17, 2025 | 50.8 | 49.85 | 49.85 | 51 | 49.8 | 548,741 |
| October 16, 2025 | 50.5 | 50.8 | 50.8 | 51.1 | 50.2 | 529,306 |
| October 15, 2025 | 49.9 | 49.7 | 49.7 | 50.4 | 49.7 | 2.08M |
| October 14, 2025 | 51.7 | 49.85 | 49.85 | 51.7 | 49.75 | 1.01M |
| October 13, 2025 | 49.4 | 50.9 | 50.9 | 51 | 49.4 | 938,009 |
| October 09, 2025 | 53 | 52.3 | 52.3 | 53.5 | 52.3 | 1.03M |
| October 08, 2025 | 52.5 | 52.7 | 52.7 | 53 | 52.1 | 856,737 |
| October 07, 2025 | 52.7 | 52.7 | 52.7 | 53.1 | 52.1 | 1.03M |
| October 03, 2025 | 52 | 52.3 | 52.3 | 52.6 | 51.7 | 1.35M |
| October 02, 2025 | 52 | 51.3 | 51.3 | 52.1 | 51.2 | 460,753 |
| October 01, 2025 | 52 | 51.6 | 51.6 | 52.1 | 51.3 | 461,562 |
| September 30, 2025 | 50.7 | 51.7 | 51.7 | 51.8 | 50.2 | 640,553 |
| September 26, 2025 | 51.5 | 50.3 | 50.3 | 52.1 | 50 | 1.68M |
| September 25, 2025 | 51.3 | 51.3 | 51.3 | 52.1 | 51.3 | 496,674 |
| September 24, 2025 | 51.6 | 51.3 | 51.3 | 51.9 | 51 | 668,836 |
| September 23, 2025 | 52.5 | 51.4 | 51.4 | 52.9 | 51.4 | 1.13M |
| September 22, 2025 | 51.3 | 51.9 | 51.9 | 52.6 | 51.2 | 938,945 |
| September 19, 2025 | 52.4 | 51.2 | 51.2 | 52.4 | 51.1 | 1.36M |
| September 18, 2025 | 51.7 | 52.1 | 52.1 | 52.7 | 51.4 | 1.01M |
| September 17, 2025 | 52.2 | 51.3 | 51.3 | 52.4 | 51.3 | 808,837 |
| September 16, 2025 | 52 | 51.9 | 51.9 | 52.2 | 51 | 1.14M |
| September 15, 2025 | 52.9 | 51.5 | 51.5 | 53.2 | 50.7 | 2.57M |
| September 12, 2025 | 54.6 | 53.2 | 53.2 | 54.6 | 52.8 | 3.03M |
| September 11, 2025 | 61 | 53.8 | 53.8 | 61.3 | 53.7 | 20.26M |
| September 10, 2025 | 55 | 56.6 | 56.6 | 56.6 | 55 | 4.09M |
| September 09, 2025 | 52.4 | 51.5 | 51.5 | 52.5 | 51.4 | 799,631 |
| September 08, 2025 | 51.9 | 51.9 | 51.9 | 52.7 | 51.7 | 731,145 |
