46.85
-0.95(-1.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 48.25 | 46.85 | 46.85 | 48.4 | 45.6 | 8.67M |
| November 06, 2025 | 45.05 | 47.8 | 47.8 | 48.3 | 45.05 | 9.05M |
| November 05, 2025 | 43.85 | 44.55 | 44.55 | 45 | 43.5 | 3.86M |
| November 04, 2025 | 46.35 | 45.25 | 45.25 | 47.3 | 45.15 | 6.44M |
| November 03, 2025 | 46.4 | 46.8 | 46.8 | 48.95 | 45.55 | 15.78M |
| October 31, 2025 | 43.6 | 46 | 46 | 46.85 | 43.15 | 14.09M |
| October 30, 2025 | 44 | 43 | 43 | 44.75 | 42.2 | 3.67M |
| October 29, 2025 | 43.2 | 43.6 | 43.6 | 44.2 | 42.65 | 3.67M |
| October 28, 2025 | 43.5 | 43 | 43 | 43.7 | 41.5 | 3.75M |
| October 27, 2025 | 44.5 | 43.2 | 43.2 | 44.5 | 42.95 | 3.68M |
| October 23, 2025 | 43.4 | 43.7 | 43.7 | 45.5 | 43.05 | 7.57M |
| October 22, 2025 | 44.25 | 43.8 | 43.8 | 46.65 | 43.5 | 14.99M |
| October 21, 2025 | 40.1 | 43.9 | 43.9 | 44.2 | 40 | 13.79M |
| October 20, 2025 | 39.55 | 40.2 | 40.2 | 40.45 | 39.2 | 2.72M |
| October 17, 2025 | 41 | 39.55 | 39.55 | 41.95 | 39.5 | 5.05M |
| October 16, 2025 | 43.25 | 41.6 | 41.6 | 43.6 | 40.65 | 6.4M |
| October 15, 2025 | 44 | 42.95 | 42.95 | 44.4 | 42.3 | 6.5M |
| October 14, 2025 | 46.35 | 43.15 | 43.15 | 46.8 | 42.9 | 9.23M |
| October 13, 2025 | 40.85 | 44.25 | 44.25 | 44.8 | 40.8 | 8.3M |
| October 09, 2025 | 44.9 | 43.05 | 43.05 | 44.95 | 42.8 | 7.84M |
| October 08, 2025 | 42.7 | 44.35 | 44.35 | 45 | 41.55 | 11.42M |
| October 07, 2025 | 40.5 | 42.95 | 42.95 | 43.4 | 40.05 | 10.79M |
| October 03, 2025 | 39.35 | 39.85 | 39.85 | 40.5 | 39.15 | 4.54M |
| October 02, 2025 | 39.95 | 39.15 | 39.15 | 40 | 38.65 | 3.84M |
| October 01, 2025 | 38.15 | 39.35 | 39.35 | 40.2 | 37.7 | 5.77M |
| September 30, 2025 | 35.95 | 37.75 | 37.75 | 37.95 | 35.6 | 3.21M |
| September 26, 2025 | 36.2 | 35.75 | 35.75 | 36.8 | 35.5 | 2.3M |
| September 25, 2025 | 35.35 | 36.8 | 36.8 | 37.45 | 35.1 | 4.83M |
| September 24, 2025 | 37.7 | 35.25 | 35.25 | 37.85 | 34.5 | 10.74M |
| September 23, 2025 | 41.95 | 38.05 | 38.05 | 41.95 | 38.05 | 15.26M |
| September 22, 2025 | 40.55 | 42.25 | 42.25 | 42.6 | 40 | 10.55M |
| September 19, 2025 | 39.6 | 39.95 | 39.95 | 40.4 | 39 | 3.81M |
| September 18, 2025 | 38.85 | 39.35 | 39.35 | 39.35 | 38.2 | 3.47M |
| September 17, 2025 | 39.25 | 38.5 | 38.5 | 41.65 | 38.3 | 11.91M |
| September 16, 2025 | 39 | 39.25 | 39.25 | 39.5 | 38.1 | 4.76M |
| September 15, 2025 | 38.5 | 38.25 | 38.25 | 39.3 | 38 | 3.55M |
| September 12, 2025 | 38.6 | 38.2 | 38.2 | 39.55 | 37.85 | 3.91M |
| September 11, 2025 | 37.95 | 38.35 | 38.35 | 38.45 | 37 | 3.73M |
| September 10, 2025 | 38.55 | 37.55 | 37.55 | 38.55 | 37.4 | 2.49M |
| September 09, 2025 | 38.85 | 37.9 | 37.9 | 39.8 | 37.6 | 5.16M |
| September 08, 2025 | 38.3 | 38.5 | 38.5 | 38.85 | 37.6 | 3.6M |
| September 05, 2025 | 37.3 | 37.85 | 37.85 | 38.15 | 37.3 | 2.91M |
| September 04, 2025 | 38.3 | 36.95 | 36.95 | 38.8 | 36.95 | 4.44M |
| September 03, 2025 | 37.3 | 38 | 38 | 38.5 | 36.4 | 4.16M |
| September 02, 2025 | 38 | 36.95 | 36.95 | 38.7 | 36.25 | 5.32M |
| September 01, 2025 | 38.8 | 37.2 | 37.2 | 38.8 | 37.05 | 5.9M |
| August 29, 2025 | 40 | 39.05 | 39.05 | 40.8 | 38.6 | 8.91M |
| August 28, 2025 | 39.4 | 39.25 | 39.25 | 39.7 | 38.65 | 6.66M |
| August 27, 2025 | 38.3 | 38.85 | 38.85 | 39.3 | 37.95 | 7.23M |
| August 26, 2025 | 37 | 38.25 | 38.25 | 39 | 36.7 | 13.03M |
| August 25, 2025 | 35.95 | 36.7 | 36.7 | 36.7 | 35.4 | 8.01M |
| August 22, 2025 | 34.95 | 34.4 | 34.4 | 34.95 | 34 | 2.57M |
| August 21, 2025 | 34.1 | 34.45 | 34.45 | 35.95 | 33.95 | 7.63M |
| August 20, 2025 | 34.5 | 33.7 | 33.7 | 34.5 | 32.75 | 3.63M |
| August 19, 2025 | 34.95 | 34.35 | 34.35 | 35.5 | 34.1 | 4.78M |
| August 18, 2025 | 33.7 | 34.7 | 34.7 | 35 | 33.4 | 6.96M |
| August 15, 2025 | 32.15 | 33.4 | 33.4 | 33.4 | 32 | 6.25M |
| August 14, 2025 | 31.9 | 32.15 | 32.15 | 33.2 | 31.65 | 7.12M |
| August 13, 2025 | 30.5 | 31.2 | 31.2 | 31.95 | 30.3 | 6.41M |
| August 12, 2025 | 30.5 | 30 | 30 | 30.5 | 29.65 | 2.13M |