47.90
+0.6(+1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 47.85 | 47.9 | 47.9 | 48.5 | 47.45 | 4.73M |
| January 13, 2026 | 48.7 | 47.3 | 47.3 | 48.75 | 46.65 | 6.39M |
| January 12, 2026 | 48.2 | 48.55 | 48.55 | 48.75 | 47.95 | 3.71M |
| January 09, 2026 | 48.3 | 47.6 | 47.6 | 49.15 | 47.1 | 5.99M |
| January 08, 2026 | 48.05 | 47.6 | 47.6 | 49.35 | 47.6 | 8.26M |
| January 07, 2026 | 47.15 | 47.7 | 47.7 | 48.75 | 47.15 | 8.5M |
| January 06, 2026 | 47.25 | 46.9 | 46.9 | 47.95 | 46.85 | 3.38M |
| January 05, 2026 | 47.4 | 47.1 | 47.1 | 47.7 | 46.95 | 4.7M |
| January 02, 2026 | 48.1 | 46.6 | 46.6 | 48.1 | 46.6 | 5.14M |
| December 31, 2025 | 49 | 47.8 | 47.8 | 49.2 | 47.5 | 6.03M |
| December 30, 2025 | 49.2 | 49 | 49 | 49.35 | 48.35 | 2.1M |
| December 29, 2025 | 48.7 | 49 | 49 | 49.5 | 48.7 | 2.62M |
| December 26, 2025 | 48.95 | 48.7 | 48.7 | 49.1 | 48.45 | 1.32M |
| December 24, 2025 | 49.3 | 48.65 | 48.65 | 49.45 | 48.5 | 2.43M |
| December 23, 2025 | 48.65 | 49.3 | 49.3 | 50.1 | 48.15 | 4.54M |
| December 22, 2025 | 49.2 | 48.5 | 48.5 | 49.2 | 48.15 | 3.79M |
| December 19, 2025 | 47.75 | 48.6 | 48.6 | 48.85 | 47.7 | 6.17M |
| December 18, 2025 | 48.7 | 47.85 | 47.85 | 49 | 47.75 | 4.08M |
| December 17, 2025 | 49.6 | 48.25 | 48.25 | 50.2 | 48.15 | 6.54M |
| December 16, 2025 | 49.45 | 49.25 | 49.25 | 50.5 | 49.25 | 5.67M |
| December 15, 2025 | 48.5 | 50.2 | 50.2 | 50.9 | 47.9 | 6.04M |
| December 12, 2025 | 49.1 | 48.9 | 48.9 | 49.3 | 48.5 | 3.03M |
| December 11, 2025 | 50 | 48.65 | 48.65 | 50 | 48.5 | 6.51M |
| December 10, 2025 | 51.1 | 49.85 | 49.85 | 51.1 | 49.75 | 4.54M |
| December 09, 2025 | 51 | 51.2 | 51.2 | 51.5 | 50.6 | 3.83M |
| December 08, 2025 | 51.4 | 51.5 | 51.5 | 52.4 | 50.9 | 4.73M |
| December 05, 2025 | 53 | 51.5 | 51.5 | 53 | 50.8 | 6.83M |
| December 04, 2025 | 54 | 53.4 | 53.4 | 54.5 | 52.7 | 6.37M |
| December 03, 2025 | 54 | 53.3 | 53.3 | 54.2 | 53.1 | 6.76M |
| December 02, 2025 | 52.6 | 53.9 | 53.9 | 54.6 | 52.3 | 8.42M |
| December 01, 2025 | 52.2 | 52.4 | 52.4 | 53.6 | 51.7 | 4.6M |
| November 28, 2025 | 52.1 | 52.3 | 52.3 | 52.4 | 51.4 | 4.43M |
| November 27, 2025 | 50.3 | 52 | 52 | 52 | 50.1 | 8.89M |
| November 26, 2025 | 52.3 | 50.2 | 50.2 | 52.4 | 49.9 | 10.98M |
| November 25, 2025 | 55.8 | 52.1 | 52.1 | 55.8 | 50.9 | 14.95M |
| November 24, 2025 | 53.9 | 55.5 | 55.5 | 55.5 | 53.5 | 16.18M |
| November 21, 2025 | 55.4 | 53 | 53 | 56 | 52.8 | 12.39M |
| November 20, 2025 | 54.4 | 56.2 | 56.2 | 57.2 | 53.9 | 14.14M |
| November 19, 2025 | 55 | 53.5 | 53.5 | 55 | 53.1 | 10.96M |
| November 18, 2025 | 54 | 54.1 | 54.1 | 56 | 53.5 | 11.45M |
| November 17, 2025 | 53.3 | 54.9 | 54.9 | 55.3 | 53.2 | 14.78M |
| November 14, 2025 | 54.1 | 53.2 | 53.2 | 55 | 53 | 10.48M |
| November 13, 2025 | 55.3 | 55 | 55 | 56 | 54.1 | 17.39M |
| November 12, 2025 | 53.4 | 55.3 | 55.3 | 55.8 | 52.1 | 27.19M |
| November 11, 2025 | 51.5 | 52.5 | 52.5 | 54.5 | 51.5 | 18.85M |
| November 10, 2025 | 50 | 51.9 | 51.9 | 52.2 | 48.4 | 18.99M |
| November 07, 2025 | 47.5 | 50 | 50 | 50.8 | 47 | 22.55M |
| November 06, 2025 | 45.4 | 47.85 | 47.85 | 47.9 | 45.2 | 13.39M |
| November 05, 2025 | 44 | 45.05 | 45.05 | 45.3 | 43.55 | 5.71M |
| November 04, 2025 | 44 | 44.5 | 44.5 | 44.75 | 43.9 | 4.8M |
| November 03, 2025 | 45 | 43.9 | 43.9 | 45.2 | 43.65 | 3.68M |
| October 31, 2025 | 45.85 | 44.7 | 44.7 | 45.95 | 44.6 | 5.25M |
| October 30, 2025 | 45.7 | 45.55 | 45.55 | 45.85 | 44.7 | 5.45M |
| October 29, 2025 | 45.55 | 45.25 | 45.25 | 45.9 | 44.55 | 4.77M |
| October 28, 2025 | 45.9 | 45.55 | 45.55 | 46.2 | 45.2 | 7.51M |
| October 27, 2025 | 46.35 | 45.8 | 45.8 | 46.9 | 45.7 | 11.27M |
| October 23, 2025 | 44.95 | 46.5 | 46.5 | 47.35 | 44.15 | 16.53M |
| October 22, 2025 | 43.5 | 44.45 | 44.45 | 44.8 | 43.35 | 6.77M |
| October 21, 2025 | 44.1 | 43.5 | 43.5 | 44.15 | 43.2 | 4.56M |
| October 20, 2025 | 44.05 | 43.85 | 43.85 | 44.6 | 43.35 | 4.95M |