49.45
-0.3(-0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 50 | 49.45 | 49.45 | 50 | 49.45 | 13,186 |
| November 11, 2025 | 50.6 | 49.75 | 49.75 | 50.6 | 49.7 | 15,022 |
| November 10, 2025 | 51.3 | 50.8 | 50.8 | 52.6 | 50.8 | 30,341 |
| November 07, 2025 | 49.6 | 50.8 | 50.8 | 50.8 | 49.55 | 31,315 |
| November 06, 2025 | 49.4 | 49.3 | 49.3 | 49.85 | 49.1 | 24,509 |
| November 05, 2025 | 49.4 | 49.1 | 49.1 | 49.45 | 49 | 51,050 |
| November 04, 2025 | 48.8 | 49.1 | 49.1 | 49.8 | 48.8 | 7,020 |
| November 03, 2025 | 49.45 | 49 | 49 | 49.5 | 49 | 8,240 |
| October 31, 2025 | 49.85 | 49.3 | 49.3 | 49.85 | 48.9 | 26,101 |
| October 30, 2025 | 49.35 | 49.05 | 49.05 | 50 | 49.05 | 24,006 |
| October 29, 2025 | 49.55 | 49.35 | 49.35 | 50 | 49 | 53,259 |
| October 28, 2025 | 50 | 49.55 | 49.55 | 50.2 | 49.5 | 28,009 |
| October 27, 2025 | 50.6 | 50.6 | 50.6 | 50.6 | 49.6 | 14,546 |
| October 23, 2025 | 50.5 | 50.4 | 50.4 | 50.5 | 50.4 | 2,094 |
| October 22, 2025 | 51.4 | 51 | 51 | 51.4 | 50.9 | 8,000 |
| October 21, 2025 | 49.95 | 50.3 | 50.3 | 50.3 | 49.95 | 6,262 |
| October 20, 2025 | 50.1 | 50.2 | 50.2 | 50.5 | 49.85 | 6,001 |
| October 17, 2025 | 49.6 | 50.1 | 50.1 | 50.4 | 49.6 | 5,100 |
| October 16, 2025 | 50.1 | 50.1 | 50.1 | 50.5 | 50.1 | 16,200 |
| October 15, 2025 | 50.3 | 49.95 | 49.95 | 50.6 | 49.95 | 15,249 |
| October 14, 2025 | 50.9 | 49.9 | 49.9 | 52.1 | 49.9 | 43,533 |
| October 13, 2025 | 50.5 | 50.3 | 50.3 | 51.4 | 50 | 36,716 |
| October 09, 2025 | 49.05 | 52.3 | 52.3 | 52.6 | 49.05 | 45,993 |
| October 08, 2025 | 48.7 | 49.05 | 49.05 | 49.7 | 48.7 | 19,271 |
| October 07, 2025 | 49.25 | 49.2 | 49.2 | 49.8 | 49.1 | 35,801 |
| October 03, 2025 | 49.95 | 49.95 | 49.95 | 50.7 | 49.95 | 23,505 |
| October 02, 2025 | 50 | 50.6 | 50.6 | 51.3 | 49.9 | 20,140 |
| October 01, 2025 | 49.95 | 49.95 | 49.95 | 51.2 | 49.95 | 20,381 |
| September 30, 2025 | 49.2 | 49.95 | 49.95 | 50.8 | 49.2 | 16,721 |
| September 26, 2025 | 51.3 | 50.7 | 50.7 | 51.9 | 50.2 | 33,407 |
| September 25, 2025 | 51.4 | 51.3 | 51.3 | 52 | 51.3 | 16,478 |
| September 24, 2025 | 52.2 | 51.5 | 51.5 | 52.2 | 51.1 | 23,249 |
| September 23, 2025 | 51.5 | 52.2 | 52.2 | 52.2 | 51.4 | 6,159 |
| September 22, 2025 | 51 | 52 | 52 | 52.3 | 51 | 21,001 |
| September 19, 2025 | 50.3 | 51 | 51 | 51.5 | 50.2 | 28,020 |
| September 18, 2025 | 51.4 | 50.8 | 50.8 | 52.4 | 50.2 | 76,000 |
| September 17, 2025 | 52.1 | 51.2 | 51.2 | 52.1 | 51.2 | 18,000 |
| September 16, 2025 | 52.2 | 51 | 51 | 52.2 | 51 | 27,002 |
| September 15, 2025 | 52 | 52.2 | 52.2 | 52.2 | 51.5 | 10,000 |
| September 12, 2025 | 50.9 | 51.5 | 51.5 | 52.2 | 50.9 | 30,000 |
| September 11, 2025 | 53.9 | 50.3 | 50.3 | 54.1 | 49.7 | 167,000 |
| September 10, 2025 | 56.4 | 55 | 55 | 56.4 | 55 | 71,000 |
| September 09, 2025 | 56.6 | 56.4 | 56.4 | 56.8 | 56.1 | 56,744 |
| September 08, 2025 | 57.6 | 56.7 | 56.7 | 57.7 | 56.6 | 54,193 |
| September 05, 2025 | 56.9 | 56.5 | 56.5 | 56.9 | 55.5 | 82,795 |
| September 04, 2025 | 58.8 | 57.2 | 57.2 | 58.8 | 56.8 | 46,491 |
| September 03, 2025 | 57.1 | 57.8 | 57.8 | 58.4 | 56.2 | 96,291 |
| September 02, 2025 | 56.5 | 56.6 | 56.6 | 57.8 | 56 | 117,155 |
| September 01, 2025 | 58.5 | 56.5 | 56.5 | 59 | 56 | 233,310 |
| August 29, 2025 | 58.4 | 58.9 | 58.9 | 59.8 | 57.3 | 216,192 |
| August 28, 2025 | 57.4 | 59.4 | 59.4 | 59.7 | 57.2 | 267,706 |
| August 27, 2025 | 64.8 | 58.3 | 58.3 | 65 | 58.2 | 1.09M |
| August 26, 2025 | 58.5 | 61.7 | 61.7 | 61.7 | 57.3 | 737,300 |
| August 25, 2025 | 57.9 | 56.1 | 56.1 | 58.5 | 56 | 528,813 |
| August 22, 2025 | 53 | 53.5 | 53.5 | 53.5 | 51.1 | 398,926 |
| August 21, 2025 | 48.6 | 48.65 | 48.65 | 49.15 | 48.5 | 29,266 |
| August 20, 2025 | 49.85 | 48.4 | 48.4 | 49.85 | 47.95 | 97,147 |
| August 19, 2025 | 52.5 | 52 | 50 | 54.5 | 50.7 | 256,435 |
| August 18, 2025 | 48.2 | 52 | 52 | 52 | 48.2 | 241,745 |
| August 15, 2025 | 47 | 47.3 | 47.3 | 47.5 | 46.6 | 37,586 |