48.10
-0.8(-1.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 48.6 | 48.1 | 48.1 | 48.6 | 47.9 | 245,370 |
| November 10, 2025 | 48.65 | 48.9 | 48.9 | 48.9 | 48.15 | 159,624 |
| November 07, 2025 | 48.65 | 48.65 | 48.65 | 48.9 | 48.4 | 50,812 |
| November 06, 2025 | 49.05 | 48.65 | 48.65 | 49.05 | 48.55 | 111,558 |
| November 05, 2025 | 49.6 | 49.05 | 49.05 | 49.6 | 48.9 | 127,210 |
| November 04, 2025 | 49.8 | 49.6 | 49.6 | 50 | 49.55 | 96,768 |
| November 03, 2025 | 49.15 | 49.65 | 49.65 | 49.75 | 49.15 | 160,774 |
| October 31, 2025 | 49.05 | 49.05 | 49.05 | 49.15 | 48.95 | 55,272 |
| October 30, 2025 | 49 | 49 | 49 | 49 | 48.9 | 68,623 |
| October 29, 2025 | 49.05 | 49 | 49 | 49.15 | 48.9 | 39,076 |
| October 28, 2025 | 48.8 | 49 | 49 | 49.15 | 48.8 | 85,649 |
| October 27, 2025 | 49.2 | 48.8 | 48.8 | 49.2 | 48.7 | 109,767 |
| October 23, 2025 | 49.1 | 49.05 | 49.05 | 49.3 | 49 | 85,879 |
| October 22, 2025 | 48.85 | 49.25 | 49.25 | 49.45 | 48.7 | 127,829 |
| October 21, 2025 | 48.4 | 48.5 | 48.5 | 48.75 | 48.4 | 118,962 |
| October 20, 2025 | 48.5 | 48.35 | 48.35 | 48.5 | 48.15 | 206,035 |
| October 17, 2025 | 48.6 | 48.5 | 48.5 | 48.6 | 48.45 | 120,614 |
| October 16, 2025 | 48.7 | 48.6 | 48.6 | 48.75 | 48.5 | 138,047 |
| October 15, 2025 | 48.75 | 48.7 | 48.7 | 48.95 | 48.5 | 194,711 |
| October 14, 2025 | 49 | 48.75 | 48.75 | 49 | 48.7 | 231,278 |
| October 13, 2025 | 49.05 | 48.85 | 48.85 | 49.25 | 48.65 | 251,090 |
| October 09, 2025 | 49.6 | 49.25 | 49.25 | 49.6 | 49.2 | 100,092 |
| October 08, 2025 | 49.2 | 49.25 | 49.25 | 49.4 | 49.05 | 119,330 |
| October 07, 2025 | 49.5 | 49.25 | 49.25 | 49.5 | 49.1 | 188,128 |
| October 03, 2025 | 49.05 | 49.25 | 49.25 | 49.8 | 49.05 | 155,242 |
| October 02, 2025 | 49.5 | 49.3 | 49.3 | 49.5 | 48.8 | 303,642 |
| October 01, 2025 | 49.8 | 49.5 | 49.5 | 49.8 | 49.3 | 264,319 |
| September 30, 2025 | 49.95 | 49.85 | 49.85 | 49.95 | 49.75 | 176,180 |
| September 29, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0 |
| September 26, 2025 | 50.2 | 49.95 | 49.95 | 50.2 | 49.9 | 264,226 |
| September 25, 2025 | 50.2 | 50.2 | 50.2 | 50.4 | 50.1 | 129,420 |
| September 24, 2025 | 50.6 | 50.3 | 50.3 | 50.6 | 50.2 | 204,824 |
| September 23, 2025 | 50.5 | 50.6 | 50.6 | 50.7 | 50.4 | 134,060 |
| September 22, 2025 | 50.6 | 50.5 | 50.5 | 50.6 | 50.5 | 81,266 |
| September 19, 2025 | 50.6 | 50.5 | 50.5 | 50.7 | 50.4 | 157,698 |
| September 18, 2025 | 50.5 | 50.6 | 50.6 | 50.7 | 50.5 | 70,736 |
| September 17, 2025 | 50.5 | 50.5 | 50.5 | 50.7 | 50.4 | 70,000 |
| September 16, 2025 | 50.5 | 50.5 | 50.5 | 51.5 | 50.4 | 150,777 |
| September 15, 2025 | 50.5 | 50.5 | 50.5 | 50.6 | 50.4 | 117,455 |
| September 12, 2025 | 50.5 | 50.6 | 50.6 | 50.8 | 50.4 | 86,076 |
| September 11, 2025 | 50.5 | 50.5 | 50.5 | 50.7 | 50.5 | 194,934 |
| September 10, 2025 | 50.5 | 50.6 | 50.6 | 50.6 | 50.4 | 187,859 |
| September 09, 2025 | 50.5 | 50.6 | 50.6 | 50.8 | 50.5 | 139,104 |
| September 08, 2025 | 50.7 | 50.5 | 50.5 | 50.8 | 50.5 | 121,498 |
| September 05, 2025 | 50.8 | 50.7 | 50.7 | 50.8 | 50.4 | 147,398 |
| September 04, 2025 | 50.8 | 50.6 | 50.6 | 51 | 50.5 | 234,210 |
| September 03, 2025 | 50.9 | 50.8 | 50.8 | 51 | 50.8 | 115,226 |
| September 02, 2025 | 51 | 50.9 | 50.9 | 51 | 50.7 | 324,544 |
| September 01, 2025 | 51.4 | 51 | 51 | 51.4 | 50.9 | 154,967 |
| August 29, 2025 | 51.1 | 51.2 | 51.2 | 51.4 | 51.1 | 97,006 |
| August 28, 2025 | 51.4 | 51.1 | 51.1 | 51.4 | 51 | 131,009 |
| August 27, 2025 | 51 | 51 | 51 | 51.3 | 51 | 158,649 |
| August 26, 2025 | 51.3 | 51 | 51 | 51.3 | 50.8 | 274,101 |
| August 25, 2025 | 51.7 | 51.4 | 51.4 | 52.2 | 51.3 | 287,058 |
| August 22, 2025 | 51.6 | 51.6 | 51.6 | 52 | 51.5 | 141,539 |
| August 21, 2025 | 51.1 | 51.6 | 51.6 | 51.8 | 51.1 | 291,214 |
| August 20, 2025 | 52.4 | 51.1 | 51.1 | 52.4 | 51.1 | 730,691 |
| August 19, 2025 | 52.5 | 52 | 52 | 52.8 | 51.8 | 793,049 |
| August 18, 2025 | 53.6 | 51.6 | 51.6 | 53.6 | 51.6 | 1.88M |
| August 15, 2025 | 61.7 | 53.9 | 53.9 | 61.7 | 53.6 | 8.71M |