42.35
-0.75(-1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 43.9 | 42.35 | 42.35 | 43.9 | 42.35 | 36,211 |
| November 06, 2025 | 43.25 | 43.1 | 43.1 | 43.5 | 42.7 | 55,250 |
| November 05, 2025 | 43.75 | 42.7 | 42.7 | 43.75 | 42.65 | 53,375 |
| November 04, 2025 | 44.3 | 43.5 | 43.5 | 44.3 | 43.5 | 18,382 |
| November 03, 2025 | 44.9 | 43.85 | 43.85 | 44.9 | 43.8 | 27,457 |
| October 31, 2025 | 45 | 44.1 | 44.1 | 46.05 | 43.85 | 98,044 |
| October 30, 2025 | 46 | 45 | 45 | 46.2 | 45 | 20,194 |
| October 29, 2025 | 46.65 | 45.9 | 45.9 | 46.65 | 45.5 | 67,446 |
| October 28, 2025 | 47.2 | 46.3 | 46.3 | 48.5 | 46.2 | 79,517 |
| October 27, 2025 | 47.1 | 47 | 47 | 47.4 | 46.5 | 99,311 |
| October 23, 2025 | 45.65 | 47.1 | 47.1 | 47.55 | 45.65 | 113,095 |
| October 22, 2025 | 45.55 | 46 | 46 | 46 | 45.15 | 53,508 |
| October 21, 2025 | 44.65 | 44.8 | 44.8 | 45.55 | 44.6 | 72,845 |
| October 20, 2025 | 47.4 | 44.8 | 44.8 | 47.4 | 44.6 | 99,455 |
| October 17, 2025 | 47.9 | 46.4 | 46.4 | 47.9 | 46.2 | 66,342 |
| October 16, 2025 | 46 | 46.8 | 46.8 | 48.8 | 46 | 194,704 |
| October 15, 2025 | 49 | 47.25 | 47.25 | 49 | 46.7 | 177,022 |
| October 14, 2025 | 45.4 | 48.25 | 48.25 | 48.9 | 45.4 | 307,567 |
| October 13, 2025 | 45.05 | 45.4 | 45.4 | 45.55 | 44.8 | 39,093 |
| October 09, 2025 | 45.8 | 45.75 | 45.75 | 46.45 | 45.4 | 65,021 |
| October 08, 2025 | 44.7 | 45.55 | 45.55 | 45.75 | 44.7 | 42,760 |
| October 07, 2025 | 46.55 | 45.2 | 45.2 | 46.55 | 45 | 71,135 |
| October 03, 2025 | 45.6 | 45.1 | 45.1 | 46.65 | 45.1 | 98,246 |
| October 02, 2025 | 44.75 | 45.3 | 45.3 | 45.85 | 44.35 | 191,273 |
| October 01, 2025 | 45.1 | 44.6 | 44.6 | 45.1 | 44.35 | 52,304 |
| September 30, 2025 | 43.7 | 44.4 | 44.4 | 45.15 | 43.7 | 89,585 |
| September 26, 2025 | 45.2 | 43.65 | 43.65 | 45.2 | 43.6 | 127,602 |
| September 25, 2025 | 45.45 | 45.25 | 45.25 | 45.8 | 44.5 | 153,295 |
| September 24, 2025 | 46 | 45.45 | 45.45 | 46 | 45.3 | 74,073 |
| September 23, 2025 | 46.95 | 46 | 46 | 47.05 | 46 | 112,503 |
| September 22, 2025 | 47.25 | 46.7 | 46.7 | 47.5 | 45.6 | 335,930 |
| September 19, 2025 | 49.5 | 47.3 | 47.3 | 50.1 | 47.3 | 1.18M |
| September 18, 2025 | 49.4 | 49.7 | 49.7 | 50.1 | 49.3 | 32,000 |
| September 17, 2025 | 49.75 | 49.4 | 49.4 | 49.9 | 49.1 | 58,525 |
| September 16, 2025 | 48 | 49.05 | 49.05 | 49.8 | 48 | 110,355 |
| September 15, 2025 | 49.55 | 48.65 | 48.65 | 49.55 | 48.5 | 26,681 |
| September 12, 2025 | 49.3 | 48.85 | 48.85 | 49.3 | 48.6 | 18,405 |
| September 11, 2025 | 49.75 | 49.1 | 49.1 | 49.75 | 48.65 | 70,800 |
| September 10, 2025 | 49.9 | 50.2 | 49.2 | 50.7 | 49.8 | 43,293 |
| September 09, 2025 | 50.8 | 49.8 | 49.8 | 50.8 | 49.8 | 38,033 |
| September 08, 2025 | 50.1 | 50.1 | 50.1 | 50.7 | 50 | 52,054 |
| September 05, 2025 | 49.9 | 50.7 | 50.7 | 51 | 49.85 | 121,255 |
| September 04, 2025 | 49.7 | 49.8 | 49.8 | 50.1 | 49.5 | 30,257 |
| September 03, 2025 | 49.9 | 49.7 | 49.7 | 50.2 | 49.4 | 18,651 |
| September 02, 2025 | 50 | 49.85 | 49.85 | 50 | 48.7 | 51,749 |
| September 01, 2025 | 50.9 | 49.4 | 49.4 | 51 | 49.4 | 42,117 |
| August 29, 2025 | 51 | 50.6 | 50.6 | 51 | 50.2 | 36,565 |
| August 28, 2025 | 50.5 | 50.8 | 50.8 | 50.8 | 49.9 | 42,268 |
| August 27, 2025 | 49.3 | 50.3 | 50.3 | 50.3 | 49.3 | 80,810 |
| August 26, 2025 | 50.3 | 49.25 | 49.25 | 50.9 | 49.25 | 72,201 |
| August 25, 2025 | 52 | 50.3 | 50.3 | 52 | 49.8 | 94,123 |
| August 22, 2025 | 50.5 | 50.8 | 50.8 | 51.4 | 49.85 | 129,034 |
| August 21, 2025 | 51.7 | 50.8 | 50.8 | 52.7 | 50.8 | 134,197 |
| August 20, 2025 | 51.7 | 51.3 | 51.3 | 52.8 | 50.7 | 98,118 |
| August 19, 2025 | 52.4 | 51.7 | 51.7 | 53.3 | 51.1 | 83,238 |
| August 18, 2025 | 54.3 | 52.8 | 52.8 | 54.8 | 52.8 | 136,408 |
| August 15, 2025 | 54.5 | 53.8 | 53.8 | 54.5 | 53.3 | 66,154 |
| August 14, 2025 | 54.4 | 54.4 | 54.4 | 54.4 | 53.4 | 52,524 |
| August 13, 2025 | 55.2 | 54.3 | 54.3 | 55.2 | 54.1 | 39,112 |
| August 12, 2025 | 55.5 | 54.4 | 54.4 | 55.8 | 53.3 | 144,910 |