42.20
-0.1(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 42.55 | 42.2 | 42.2 | 42.55 | 41.85 | 656,461 |
| December 04, 2025 | 42.65 | 42.3 | 42.3 | 43.05 | 42.2 | 448,555 |
| December 03, 2025 | 42.75 | 42.65 | 42.65 | 42.9 | 42.5 | 383,006 |
| December 02, 2025 | 42.5 | 42.15 | 42.15 | 42.75 | 42.05 | 711,773 |
| December 01, 2025 | 42.7 | 42.15 | 42.15 | 42.95 | 41.9 | 700,637 |
| November 28, 2025 | 42.45 | 42.7 | 42.7 | 42.9 | 42.25 | 542,781 |
| November 27, 2025 | 42.7 | 42.75 | 42.75 | 43 | 42.35 | 440,499 |
| November 26, 2025 | 42.15 | 42.35 | 42.35 | 42.4 | 41.8 | 704,101 |
| November 25, 2025 | 41.65 | 41.6 | 41.6 | 42 | 41.3 | 750,202 |
| November 24, 2025 | 41.95 | 40.95 | 40.95 | 42.2 | 40.95 | 1.16M |
| November 21, 2025 | 41.2 | 41.7 | 41.7 | 42.2 | 40.85 | 824,106 |
| November 20, 2025 | 42.4 | 42.2 | 42.2 | 42.6 | 41.55 | 893,312 |
| November 19, 2025 | 43 | 41.4 | 41.4 | 43 | 41.1 | 2.26M |
| November 18, 2025 | 43.4 | 42.25 | 42.25 | 43.65 | 42.15 | 1.13M |
| November 17, 2025 | 44.75 | 43.85 | 43.85 | 44.8 | 43.7 | 503,061 |
| November 14, 2025 | 45.1 | 44.5 | 44.5 | 45.35 | 44.5 | 682,604 |
| November 13, 2025 | 46.2 | 45.7 | 45.7 | 46.7 | 45.65 | 774,640 |
| November 12, 2025 | 45.65 | 46.5 | 46.5 | 47 | 45.5 | 1.28M |
| November 11, 2025 | 45.25 | 45.05 | 45.05 | 46.55 | 44.5 | 2.09M |
| November 10, 2025 | 47.55 | 46.75 | 46.75 | 47.85 | 45.2 | 1.56M |
| November 07, 2025 | 47.55 | 47.5 | 47.5 | 48.2 | 47.45 | 487,426 |
| November 06, 2025 | 48.3 | 48.4 | 48.4 | 48.85 | 47.8 | 587,212 |
| November 05, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.6 | 714,581 |
| November 04, 2025 | 48.8 | 47.8 | 47.8 | 49.2 | 47.8 | 722,225 |
| November 03, 2025 | 49.5 | 49 | 49 | 49.9 | 49 | 505,608 |
| October 31, 2025 | 51.3 | 49.5 | 49.5 | 51.3 | 49.5 | 954,181 |
| October 30, 2025 | 51.2 | 50.2 | 50.2 | 51.4 | 50.2 | 723,050 |
| October 29, 2025 | 51.6 | 51.2 | 51.2 | 52.3 | 51 | 736,417 |
| October 28, 2025 | 52.6 | 51.8 | 51.8 | 52.8 | 51.5 | 543,692 |
| October 27, 2025 | 52 | 52.2 | 52.2 | 52.8 | 51.6 | 657,768 |
| October 23, 2025 | 52 | 51.7 | 51.7 | 52.4 | 51.5 | 723,206 |
| October 22, 2025 | 52 | 52.3 | 52.3 | 54.1 | 51.9 | 933,490 |
| October 21, 2025 | 52.5 | 52.2 | 52.2 | 53 | 52.1 | 752,810 |
| October 20, 2025 | 52.2 | 52 | 52 | 52.6 | 51.7 | 832,153 |
| October 17, 2025 | 51.8 | 51.8 | 51.8 | 52.6 | 51.7 | 620,986 |
| October 16, 2025 | 52.5 | 52.1 | 52.1 | 53 | 51.8 | 1.19M |
| October 15, 2025 | 54 | 52.1 | 52.1 | 54.9 | 51.8 | 1.4M |
| October 14, 2025 | 56.1 | 52.8 | 52.8 | 56.5 | 52.8 | 2.29M |
| October 13, 2025 | 54.9 | 55.7 | 55.7 | 55.7 | 53.7 | 2.13M |
| October 09, 2025 | 58.5 | 56.7 | 56.7 | 58.7 | 56.7 | 2.3M |
| October 08, 2025 | 60.6 | 58.4 | 58.4 | 60.7 | 57.6 | 3.66M |
| October 07, 2025 | 61.8 | 63 | 63 | 64.5 | 61.6 | 2.26M |
| October 03, 2025 | 61.8 | 60.6 | 60.6 | 61.8 | 60.5 | 999,341 |
| October 02, 2025 | 62.4 | 61.8 | 61.8 | 62.4 | 60.6 | 994,087 |
| October 01, 2025 | 63 | 61.7 | 61.7 | 63.3 | 61.6 | 694,431 |
| September 30, 2025 | 61.8 | 62.7 | 62.7 | 62.9 | 61.2 | 1.33M |
| September 26, 2025 | 63.1 | 61.2 | 61.2 | 63.8 | 60.8 | 1.56M |
| September 25, 2025 | 62.6 | 63.5 | 63.5 | 64.8 | 62.2 | 2.76M |
| September 24, 2025 | 62.3 | 62.2 | 62.2 | 63.5 | 61.5 | 1.84M |
| September 23, 2025 | 64.4 | 63.4 | 63.4 | 65.6 | 62.8 | 1.9M |
| September 22, 2025 | 64.1 | 63.7 | 63.7 | 64.1 | 62.5 | 1.22M |
| September 19, 2025 | 64.2 | 64.1 | 64.1 | 64.2 | 63.1 | 1.77M |
| September 18, 2025 | 63.5 | 63.2 | 63.2 | 63.7 | 62.1 | 1.2M |
| September 17, 2025 | 61.9 | 62.6 | 62.6 | 63.8 | 61.9 | 1.7M |
| September 16, 2025 | 62.8 | 63.2 | 63.2 | 63.5 | 62.3 | 1.86M |
| September 15, 2025 | 63.6 | 61.2 | 61.2 | 63.6 | 61 | 1.55M |
| September 12, 2025 | 63.1 | 63.1 | 63.1 | 65.6 | 62.5 | 3.38M |
| September 11, 2025 | 62.8 | 62.4 | 62.4 | 65.9 | 61.8 | 5.25M |
| September 10, 2025 | 61.3 | 62.4 | 62.4 | 63 | 60.6 | 2.4M |
| September 09, 2025 | 63 | 60.8 | 60.8 | 63.6 | 60.3 | 4.06M |