49.20
-0.15(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50 | 49.35 | 49.35 | 51 | 49.3 | 1.05M |
| December 03, 2025 | 48.95 | 49.75 | 49.75 | 49.95 | 48.95 | 507,023 |
| December 02, 2025 | 50.2 | 48.9 | 48.9 | 50.6 | 48.9 | 800,073 |
| December 01, 2025 | 49.95 | 49.6 | 49.6 | 50.5 | 49.25 | 394,456 |
| November 28, 2025 | 49.4 | 49.95 | 49.95 | 50.8 | 49 | 453,759 |
| November 27, 2025 | 50.3 | 49.1 | 49.1 | 50.9 | 48.95 | 260,331 |
| November 26, 2025 | 48.55 | 50 | 50 | 50.7 | 48.55 | 725,017 |
| November 25, 2025 | 49.45 | 48.55 | 48.55 | 50.3 | 48.15 | 1.26M |
| November 24, 2025 | 47.4 | 49.45 | 49.45 | 49.45 | 47.2 | 784,917 |
| November 21, 2025 | 47.6 | 46.1 | 46.1 | 47.6 | 46 | 487,067 |
| November 20, 2025 | 48.5 | 48.5 | 48.5 | 49.1 | 48.1 | 411,523 |
| November 19, 2025 | 49.35 | 48.2 | 48.2 | 49.6 | 48.2 | 418,154 |
| November 18, 2025 | 49 | 49.25 | 49.25 | 49.9 | 47.85 | 1.47M |
| November 17, 2025 | 50.7 | 49.55 | 49.55 | 50.9 | 49.15 | 1.03M |
| November 14, 2025 | 50.5 | 50.6 | 50.6 | 50.6 | 49.65 | 638,241 |
| November 13, 2025 | 51.3 | 51.1 | 51.1 | 51.9 | 50.6 | 622,738 |
| November 12, 2025 | 50.5 | 50.6 | 50.6 | 52.1 | 49.95 | 1.2M |
| November 11, 2025 | 51 | 50 | 50 | 51.4 | 49.9 | 853,147 |
| November 10, 2025 | 52.2 | 50.8 | 50.8 | 52.4 | 50.5 | 840,442 |
| November 07, 2025 | 53.7 | 52 | 52 | 54.4 | 51.7 | 1.53M |
| November 06, 2025 | 53 | 53.7 | 53.7 | 54.5 | 52.8 | 951,658 |
| November 05, 2025 | 51.3 | 52.4 | 52.4 | 53.8 | 51 | 1.02M |
| November 04, 2025 | 52.5 | 51 | 51 | 53.8 | 49.85 | 1.95M |
| November 03, 2025 | 53.3 | 52.6 | 52.6 | 54 | 52.6 | 663,169 |
| October 31, 2025 | 53.5 | 52.5 | 52.5 | 53.8 | 52.4 | 581,154 |
| October 30, 2025 | 52.8 | 53.3 | 53.3 | 53.4 | 52.6 | 347,236 |
| October 29, 2025 | 54.5 | 52.8 | 52.8 | 54.5 | 52.4 | 557,197 |
| October 28, 2025 | 55.4 | 54 | 54 | 55.7 | 53.7 | 503,075 |
| October 27, 2025 | 57 | 55.5 | 55.5 | 57 | 55.5 | 559,930 |
| October 23, 2025 | 55 | 56.1 | 56.1 | 56.6 | 54.6 | 1.22M |
| October 22, 2025 | 53.7 | 54.8 | 54.8 | 54.8 | 53.5 | 658,570 |
| October 21, 2025 | 53.9 | 53.9 | 53.9 | 54 | 53.2 | 259,728 |
| October 20, 2025 | 54.4 | 53.7 | 53.7 | 54.8 | 53.5 | 437,065 |
| October 17, 2025 | 52.9 | 54.4 | 54.4 | 54.6 | 52.9 | 405,180 |
| October 16, 2025 | 52.5 | 52.9 | 52.9 | 53.2 | 52.4 | 435,167 |
| October 15, 2025 | 53.7 | 52.6 | 52.6 | 53.7 | 52.6 | 217,501 |
| October 14, 2025 | 54.8 | 53.1 | 53.1 | 55 | 53 | 535,490 |
| October 13, 2025 | 52.8 | 53.8 | 53.8 | 53.9 | 52.3 | 311,805 |
| October 09, 2025 | 54.8 | 54 | 54 | 54.8 | 53.7 | 261,075 |
| October 08, 2025 | 55.3 | 54.3 | 54.3 | 55.3 | 53.8 | 259,419 |
| October 07, 2025 | 55.1 | 54.9 | 54.9 | 55.3 | 54.5 | 326,965 |
| October 03, 2025 | 54.4 | 54.7 | 54.7 | 54.8 | 53.7 | 366,940 |
| October 02, 2025 | 54.1 | 54.1 | 54.1 | 54.9 | 53.5 | 272,512 |
| October 01, 2025 | 54.2 | 53.7 | 53.7 | 55.3 | 53.7 | 585,997 |
| September 30, 2025 | 51.8 | 53.9 | 53.9 | 54.3 | 51.2 | 797,324 |
| September 29, 2025 | 51.1 | 51.1 | 51.1 | 51.1 | 51.1 | 0 |
| September 26, 2025 | 52.9 | 51.1 | 51.1 | 52.9 | 50.7 | 562,123 |
| September 25, 2025 | 52.1 | 52.6 | 52.6 | 53.2 | 52.1 | 427,826 |
| September 24, 2025 | 53 | 51.9 | 51.9 | 53 | 51.6 | 437,196 |
| September 23, 2025 | 51.8 | 52.4 | 52.4 | 52.9 | 51.2 | 892,602 |
| September 22, 2025 | 52 | 51.3 | 51.3 | 53 | 50.5 | 1.16M |
| September 19, 2025 | 52 | 50.8 | 50.8 | 52.1 | 50.8 | 882,842 |
| September 18, 2025 | 52.1 | 51.7 | 51.7 | 52.8 | 51.4 | 786,010 |
| September 17, 2025 | 52.6 | 51.9 | 51.9 | 53.2 | 51.5 | 786,000 |
| September 16, 2025 | 53.8 | 52.8 | 52.8 | 54.1 | 52.3 | 671,046 |
| September 15, 2025 | 55.8 | 53.5 | 53.5 | 55.9 | 53.5 | 1M |
| September 12, 2025 | 55.2 | 55.9 | 55.9 | 58.4 | 54.9 | 1.79M |
| September 11, 2025 | 58 | 55.3 | 55.3 | 58 | 55.3 | 1.51M |
| September 10, 2025 | 59.1 | 57.6 | 57.6 | 59.9 | 57.4 | 1.45M |
| September 09, 2025 | 59.5 | 59 | 59 | 59.8 | 58.4 | 1.09M |