48.40
+0.3(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 48 | 48.1 | 48.1 | 48.4 | 48 | 23,856 |
| December 03, 2025 | 47.95 | 48.1 | 48.1 | 48.15 | 47.9 | 65,132 |
| December 02, 2025 | 48 | 47.95 | 47.95 | 48.05 | 47.6 | 58,832 |
| December 01, 2025 | 47.8 | 47.55 | 47.55 | 48.25 | 47.55 | 51,787 |
| November 28, 2025 | 47.65 | 47.8 | 47.8 | 47.9 | 47.6 | 45,726 |
| November 27, 2025 | 47.3 | 47.65 | 47.65 | 47.7 | 47.25 | 51,702 |
| November 26, 2025 | 46.7 | 47.2 | 47.2 | 47.25 | 46.65 | 41,695 |
| November 25, 2025 | 46.7 | 46.6 | 46.6 | 47.15 | 46.45 | 65,193 |
| November 24, 2025 | 46.85 | 46.7 | 46.7 | 46.85 | 46.3 | 46,019 |
| November 21, 2025 | 46.15 | 46.3 | 46.3 | 46.35 | 46.15 | 59,300 |
| November 20, 2025 | 46.45 | 46.6 | 46.6 | 46.6 | 46.45 | 45,439 |
| November 19, 2025 | 46.45 | 46.4 | 46.4 | 47.25 | 46.2 | 62,421 |
| November 18, 2025 | 46.75 | 46.4 | 46.4 | 47.45 | 45.3 | 262,793 |
| November 17, 2025 | 47.9 | 46.65 | 46.65 | 47.9 | 46.6 | 327,604 |
| November 14, 2025 | 48.1 | 47.9 | 47.9 | 48.15 | 47.9 | 103,187 |
| November 13, 2025 | 48.1 | 48.1 | 48.1 | 48.15 | 48.05 | 65,680 |
| November 12, 2025 | 48.1 | 48.1 | 48.1 | 48.2 | 48 | 121,830 |
| 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 |