45.20
+1.2(+2.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 44.05 | 45.2 | 45.2 | 45.3 | 44.05 | 810,277 |
| January 13, 2026 | 44.45 | 44 | 44 | 44.5 | 43.9 | 415,055 |
| January 12, 2026 | 44.35 | 44.45 | 44.45 | 44.7 | 44.1 | 412,002 |
| January 09, 2026 | 45 | 44.35 | 44.35 | 45 | 43.75 | 753,275 |
| January 08, 2026 | 44.55 | 44.95 | 44.95 | 45.75 | 44.4 | 1.12M |
| January 07, 2026 | 44 | 44.6 | 44.6 | 44.7 | 43.95 | 680,495 |
| January 06, 2026 | 43.8 | 44.25 | 44.25 | 44.45 | 43.4 | 542,280 |
| January 05, 2026 | 44.5 | 43.75 | 43.75 | 44.5 | 43.75 | 755,047 |
| January 02, 2026 | 44.65 | 44.4 | 44.4 | 45.35 | 44.4 | 438,990 |
| December 31, 2025 | 44.55 | 44.6 | 44.6 | 45 | 44.5 | 274,266 |
| December 30, 2025 | 44.7 | 44.65 | 44.65 | 44.7 | 44.25 | 283,899 |
| December 29, 2025 | 44.9 | 45 | 45 | 45.35 | 44.65 | 356,338 |
| December 26, 2025 | 46.1 | 44.9 | 44.9 | 46.1 | 44.3 | 606,345 |
| December 24, 2025 | 45.6 | 45.85 | 45.85 | 46.1 | 45.6 | 316,287 |
| December 23, 2025 | 46 | 45.6 | 45.6 | 46.1 | 45.3 | 376,802 |
| December 22, 2025 | 45.25 | 46 | 46 | 46.15 | 45.2 | 527,276 |
| December 19, 2025 | 45.05 | 45.2 | 45.2 | 45.35 | 44.9 | 308,960 |
| December 18, 2025 | 44.5 | 45.15 | 45.15 | 45.15 | 44.35 | 294,281 |
| December 17, 2025 | 44.5 | 44.5 | 44.5 | 45.35 | 44.45 | 404,698 |
| December 16, 2025 | 44.5 | 44.45 | 44.45 | 44.55 | 44 | 476,605 |
| December 15, 2025 | 44.5 | 44.7 | 44.7 | 44.8 | 44.1 | 267,938 |
| December 12, 2025 | 44.8 | 44.55 | 44.55 | 45.35 | 44.45 | 378,976 |
| December 11, 2025 | 45 | 44.75 | 44.75 | 45.4 | 44.5 | 496,664 |
| December 10, 2025 | 45.25 | 45.25 | 45.25 | 45.7 | 45.25 | 226,373 |
| December 09, 2025 | 45.6 | 45.4 | 45.4 | 46.1 | 45.4 | 504,790 |
| December 08, 2025 | 45.4 | 45.7 | 45.7 | 45.7 | 45.1 | 266,931 |
| December 05, 2025 | 46 | 45.6 | 45.6 | 46.05 | 45.25 | 301,385 |
| December 04, 2025 | 46.15 | 46.15 | 46.15 | 46.4 | 45.95 | 167,423 |
| December 03, 2025 | 45.95 | 46.15 | 46.15 | 46.35 | 45.95 | 287,797 |
| December 02, 2025 | 46.3 | 45.9 | 45.9 | 46.35 | 45.65 | 564,464 |
| December 01, 2025 | 46.15 | 46 | 46 | 46.5 | 45.6 | 534,730 |
| November 28, 2025 | 46.85 | 46.5 | 46.5 | 46.85 | 46 | 432,187 |
| November 27, 2025 | 44.65 | 46.55 | 46.55 | 46.6 | 44.65 | 854,521 |
| November 26, 2025 | 44.65 | 45 | 45 | 45 | 44.5 | 465,165 |
| November 25, 2025 | 44.6 | 44.6 | 44.6 | 44.9 | 44.2 | 454,905 |
| November 24, 2025 | 43.7 | 44.1 | 44.1 | 44.1 | 43.1 | 5.81M |
| November 21, 2025 | 42 | 42.75 | 42.75 | 43.8 | 42 | 1.12M |
| November 20, 2025 | 42.95 | 43.15 | 43.15 | 43.65 | 42.85 | 1.07M |
| November 19, 2025 | 43.35 | 42.75 | 42.75 | 43.4 | 41.9 | 1.65M |
| November 18, 2025 | 44.55 | 43.35 | 43.35 | 44.55 | 43.25 | 1.31M |
| November 17, 2025 | 45.1 | 44.55 | 44.55 | 45.1 | 44 | 1.16M |
| November 14, 2025 | 45.8 | 45.1 | 45.1 | 46.5 | 45 | 860,888 |
| November 13, 2025 | 45.05 | 45.9 | 45.9 | 46.2 | 44.9 | 864,534 |
| November 12, 2025 | 44.1 | 45.05 | 45.05 | 45.3 | 44 | 1.1M |
| November 11, 2025 | 45.3 | 44.95 | 44.95 | 45.7 | 44.8 | 889,306 |
| November 10, 2025 | 45.9 | 45.1 | 45.1 | 45.9 | 45.05 | 851,701 |
| November 07, 2025 | 46.9 | 46.1 | 46.1 | 46.9 | 45.9 | 527,716 |
| November 06, 2025 | 46.45 | 46.9 | 46.9 | 47.2 | 46.2 | 566,601 |
| November 05, 2025 | 46.3 | 46.25 | 46.25 | 46.3 | 45.5 | 543,289 |
| November 04, 2025 | 47.5 | 46.55 | 46.55 | 47.6 | 46.25 | 973,493 |
| November 03, 2025 | 47.5 | 47.55 | 47.55 | 48.2 | 47.15 | 703,515 |
| October 31, 2025 | 48.9 | 47.5 | 47.5 | 48.9 | 47.5 | 737,667 |
| October 30, 2025 | 48.9 | 48.8 | 48.8 | 49.2 | 48.55 | 291,772 |
| October 29, 2025 | 49 | 48.95 | 48.95 | 49.3 | 48.85 | 407,563 |
| October 28, 2025 | 49.3 | 48.85 | 48.85 | 49.6 | 48.8 | 363,021 |
| October 27, 2025 | 48.9 | 49.05 | 49.05 | 49.35 | 48.45 | 523,714 |
| October 23, 2025 | 48.4 | 48.75 | 48.75 | 48.85 | 48.4 | 252,528 |
| October 22, 2025 | 48 | 48.7 | 48.7 | 49.5 | 48 | 681,415 |
| October 21, 2025 | 48.15 | 47.9 | 47.9 | 48.6 | 47.9 | 504,562 |
| October 20, 2025 | 48.6 | 47.95 | 47.95 | 48.7 | 47.85 | 452,258 |