47.45
-0.6(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 47.65 | 47.45 | 47.45 | 48.1 | 47.2 | 826,455 |
| November 06, 2025 | 49.4 | 48.05 | 48.05 | 49.4 | 47.7 | 944,505 |
| November 05, 2025 | 48.8 | 48.7 | 48.7 | 49.05 | 48.05 | 649,474 |
| November 04, 2025 | 49.85 | 48.9 | 48.9 | 49.85 | 48.8 | 605,519 |
| November 03, 2025 | 49.8 | 49.8 | 49.8 | 49.8 | 49.1 | 616,292 |
| October 31, 2025 | 50 | 49.35 | 49.35 | 50 | 49.25 | 873,233 |
| October 30, 2025 | 49.95 | 50 | 50 | 50.7 | 49.9 | 1.25M |
| October 29, 2025 | 50 | 49.7 | 49.7 | 50 | 49.35 | 550,253 |
| October 28, 2025 | 50 | 49.7 | 49.7 | 50.2 | 49.4 | 551,048 |
| October 27, 2025 | 49.3 | 50 | 50 | 50.3 | 48.6 | 1.25M |
| October 23, 2025 | 50.4 | 49 | 49 | 50.9 | 48.95 | 1.01M |
| October 22, 2025 | 48.3 | 49 | 49 | 49.4 | 48.15 | 1.02M |
| October 21, 2025 | 48.3 | 47.85 | 47.85 | 48.3 | 47.55 | 570,468 |
| October 20, 2025 | 47.8 | 48.15 | 48.15 | 48.35 | 47.25 | 619,266 |
| October 17, 2025 | 47.2 | 47.55 | 47.55 | 47.7 | 46.95 | 717,394 |
| October 16, 2025 | 47.05 | 47 | 47 | 47.4 | 46.7 | 397,160 |
| October 15, 2025 | 47.15 | 47.05 | 47.05 | 47.15 | 46.35 | 972,395 |
| October 14, 2025 | 47.35 | 46.3 | 46.3 | 47.8 | 46.25 | 1.76M |
| October 13, 2025 | 46.55 | 47.25 | 47.25 | 47.55 | 46.5 | 1.35M |
| October 09, 2025 | 46.9 | 47.1 | 47.1 | 47.2 | 46.25 | 1.53M |
| October 08, 2025 | 47.05 | 47.05 | 47.05 | 47.7 | 46.85 | 1.44M |
| October 07, 2025 | 47.5 | 47.75 | 47.75 | 47.75 | 46.35 | 2.01M |
| October 03, 2025 | 48 | 47.7 | 47.7 | 48.4 | 47.45 | 1.67M |
| October 02, 2025 | 48.25 | 48 | 48 | 48.5 | 47.8 | 975,195 |
| October 01, 2025 | 49.3 | 48.25 | 48.25 | 49.4 | 48 | 1.58M |
| September 30, 2025 | 48.9 | 49.15 | 49.15 | 49.45 | 48.8 | 1.01M |
| September 26, 2025 | 49.9 | 48.9 | 48.9 | 49.9 | 48.85 | 1.49M |
| September 25, 2025 | 50.8 | 49.85 | 49.85 | 50.8 | 49.4 | 1.43M |
| September 24, 2025 | 50.1 | 50.1 | 50.1 | 50.6 | 49.9 | 691,857 |
| September 23, 2025 | 50.2 | 50.1 | 50.1 | 50.4 | 49.75 | 1.53M |
| September 22, 2025 | 50.2 | 50.2 | 50.2 | 50.6 | 49.8 | 1.72M |
| September 19, 2025 | 51 | 50.1 | 50.1 | 52.5 | 49.25 | 7.32M |
| September 18, 2025 | 54.2 | 53.4 | 53.4 | 55.2 | 52.7 | 4.6M |
| September 17, 2025 | 52 | 53.6 | 53.6 | 54.9 | 51.5 | 7.07M |
| September 16, 2025 | 50 | 51.9 | 51.9 | 53.6 | 49.95 | 6.41M |
| September 15, 2025 | 50.6 | 50 | 50 | 50.6 | 49.4 | 1.45M |
| September 12, 2025 | 49.15 | 50 | 50 | 50.8 | 48.75 | 3.71M |
| September 11, 2025 | 47.5 | 49.1 | 49.1 | 49.4 | 47.35 | 3.07M |
| September 10, 2025 | 47.8 | 47.4 | 47.4 | 47.85 | 47.25 | 1.29M |
| September 09, 2025 | 48.45 | 47.85 | 47.85 | 49.3 | 47.35 | 3.32M |
| September 08, 2025 | 52.9 | 48.25 | 48.25 | 52.9 | 47.95 | 9.25M |
| September 05, 2025 | 49.8 | 50.9 | 50.9 | 53 | 48.3 | 30.48M |
| September 04, 2025 | 44.1 | 48.3 | 48.3 | 48.3 | 44.1 | 7.87M |
| September 03, 2025 | 44.35 | 43.95 | 43.95 | 44.35 | 43.6 | 489,748 |
| September 02, 2025 | 43.85 | 44 | 44 | 44.5 | 43.6 | 1.2M |
| September 01, 2025 | 42.95 | 43.2 | 43.2 | 43.65 | 42.7 | 1.29M |
| August 29, 2025 | 42.45 | 42.4 | 42.4 | 42.75 | 42.25 | 495,690 |
| August 28, 2025 | 42.25 | 42.2 | 42.2 | 42.65 | 42 | 873,291 |
| August 27, 2025 | 42.3 | 42.25 | 42.25 | 42.7 | 42.1 | 531,593 |
| August 26, 2025 | 42.1 | 42.3 | 42.3 | 42.65 | 42 | 482,806 |
| August 25, 2025 | 42.3 | 42.15 | 42.15 | 43 | 42.05 | 559,323 |
| August 22, 2025 | 42.45 | 42.3 | 42.3 | 42.8 | 42.25 | 485,830 |
| August 21, 2025 | 42.4 | 42.55 | 42.55 | 42.75 | 42.35 | 522,299 |
| August 20, 2025 | 42.8 | 42.4 | 42.4 | 42.95 | 42.2 | 959,417 |
| August 19, 2025 | 43.05 | 43 | 43 | 43.55 | 42.5 | 1.83M |
| August 18, 2025 | 43.5 | 43.15 | 43.15 | 44.3 | 42.85 | 1.87M |
| August 15, 2025 | 42.65 | 43.15 | 43.15 | 43.45 | 42.5 | 941,622 |
| August 14, 2025 | 41.5 | 42.4 | 42.4 | 42.65 | 41.5 | 1.55M |
| August 13, 2025 | 41.4 | 41.5 | 41.5 | 41.65 | 41.15 | 787,294 |
| August 12, 2025 | 41.2 | 41.4 | 41.4 | 41.65 | 41 | 939,086 |