45.40
-0.75(-1.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 49.1 | 48.6 | 48.6 | 49.7 | 48.55 | 519,000 |
| October 16, 2025 | 49.6 | 49.1 | 49.1 | 49.6 | 48.85 | 787,165 |
| October 15, 2025 | 48.15 | 50.4 | 50.4 | 50.4 | 47.4 | 1.07M |
| October 14, 2025 | 47.8 | 48.1 | 48.1 | 49 | 47.8 | 561,778 |
| October 13, 2025 | 47.6 | 47.4 | 47.4 | 47.65 | 46.15 | 1.11M |
| October 09, 2025 | 49.05 | 48.2 | 48.2 | 49.2 | 48.1 | 606,836 |
| October 08, 2025 | 49.05 | 48.9 | 48.9 | 49.05 | 48.7 | 264,902 |
| October 07, 2025 | 48 | 48.95 | 48.95 | 49.05 | 48 | 629,687 |
| October 03, 2025 | 48.2 | 48.15 | 48.15 | 48.65 | 48 | 512,203 |
| October 02, 2025 | 48.85 | 48.45 | 48.45 | 48.9 | 48.1 | 867,313 |
| October 01, 2025 | 49.1 | 48.85 | 48.85 | 49.4 | 48.8 | 512,940 |
| September 30, 2025 | 49.3 | 49.05 | 49.05 | 49.95 | 48.85 | 494,783 |
| September 26, 2025 | 50 | 49.2 | 49.2 | 50 | 48.8 | 722,991 |
| September 25, 2025 | 50.7 | 50 | 50 | 50.7 | 49.7 | 500,252 |
| September 24, 2025 | 49.45 | 50.6 | 50.6 | 50.7 | 49.45 | 1.1M |
| September 23, 2025 | 49.85 | 49.25 | 49.25 | 49.85 | 49.25 | 647,990 |
| September 22, 2025 | 50.2 | 49.85 | 49.85 | 50.2 | 49.7 | 472,374 |
| September 19, 2025 | 51 | 50.1 | 50.1 | 51 | 50 | 532,395 |
| September 18, 2025 | 50.3 | 50.8 | 50.8 | 51.7 | 50.3 | 892,140 |
| September 17, 2025 | 49.85 | 49.9 | 49.9 | 50.6 | 49.75 | 651,966 |
| September 16, 2025 | 49.8 | 49.85 | 49.85 | 50.1 | 49.55 | 538,714 |
| September 15, 2025 | 49.9 | 50 | 50 | 50.1 | 49.6 | 498,362 |
| September 12, 2025 | 49 | 49.9 | 49.9 | 50 | 49 | 740,471 |
| September 11, 2025 | 50.3 | 49.3 | 49.3 | 50.3 | 49.3 | 1.26M |
| September 10, 2025 | 50.8 | 50.3 | 50.3 | 50.8 | 49.3 | 2.07M |
| September 09, 2025 | 51.5 | 51.6 | 51.6 | 51.9 | 51.1 | 472,409 |