45.55
-0.5(-1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 45.9 | 45.55 | 45.55 | 45.9 | 45.1 | 29,676 |
| January 13, 2026 | 46.4 | 46.05 | 46.05 | 46.4 | 46 | 35,548 |
| January 12, 2026 | 45.95 | 46.4 | 46.4 | 47 | 45.95 | 18,175 |
| January 09, 2026 | 45.2 | 45.3 | 45.3 | 45.95 | 45.15 | 17,118 |
| January 08, 2026 | 45.55 | 45.7 | 45.7 | 45.95 | 45.5 | 10,550 |
| January 07, 2026 | 45.85 | 45.55 | 45.55 | 46.8 | 45.35 | 21,833 |
| January 06, 2026 | 44.6 | 44.9 | 44.9 | 45.1 | 44.6 | 15,159 |
| January 05, 2026 | 45.4 | 45.1 | 45.1 | 45.4 | 45.1 | 7,000 |
| January 02, 2026 | 44.5 | 44.85 | 44.85 | 45 | 44.5 | 9,510 |
| December 31, 2025 | 44.3 | 44.5 | 44.5 | 44.5 | 44.3 | 4,984 |
| December 30, 2025 | 44.1 | 44.3 | 44.3 | 44.3 | 44.05 | 5,053 |
| December 29, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 1,544 |
| December 26, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.85 | 5,070 |
| December 24, 2025 | 45 | 44.2 | 44.2 | 45 | 43.6 | 45,200 |
| December 23, 2025 | 44.55 | 44.65 | 44.65 | 44.65 | 44.55 | 9,000 |
| December 22, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 2,000 |
| December 19, 2025 | 44.55 | 44.9 | 44.9 | 45 | 44.55 | 5,129 |
| December 18, 2025 | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | 2,175 |
| December 17, 2025 | 45 | 45.2 | 45.2 | 45.25 | 45 | 6,005 |
| December 16, 2025 | 44.7 | 45 | 45 | 45.55 | 43.8 | 21,612 |
| December 15, 2025 | 45.2 | 44.7 | 44.7 | 45.2 | 44.6 | 13,401 |
| December 12, 2025 | 46.35 | 46 | 46 | 46.35 | 46 | 4,118 |
| December 11, 2025 | 46.7 | 46.5 | 46.5 | 46.8 | 46.4 | 28,282 |
| December 10, 2025 | 45.1 | 46.4 | 46.4 | 47.6 | 45.1 | 45,806 |
| December 09, 2025 | 44.55 | 44.3 | 44.3 | 44.55 | 44.2 | 13,001 |
| December 08, 2025 | 44.65 | 44.55 | 44.55 | 44.65 | 44.55 | 4,268 |
| December 05, 2025 | 44.2 | 44.65 | 44.65 | 44.65 | 44.2 | 3,118 |
| December 04, 2025 | 44.1 | 44.4 | 44.4 | 44.4 | 44.1 | 9,000 |
| December 03, 2025 | 44.2 | 44.5 | 44.5 | 44.95 | 44.2 | 5,107 |
| December 02, 2025 | 44 | 44.45 | 44.45 | 44.65 | 44 | 15,197 |
| December 01, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.15 | 4,187 |
| November 28, 2025 | 45.25 | 44.7 | 44.7 | 45.25 | 44.7 | 2,597 |
| November 27, 2025 | 45 | 44.35 | 44.35 | 45 | 44.35 | 6,050 |
| November 26, 2025 | 44.3 | 45.1 | 45.1 | 45.1 | 44.25 | 10,111 |
| November 25, 2025 | 45.1 | 44.75 | 44.75 | 45.1 | 44.35 | 5,362 |
| November 24, 2025 | 44.3 | 44 | 44 | 44.35 | 43.55 | 8,520 |
| November 21, 2025 | 44 | 43.55 | 43.55 | 44.2 | 43.55 | 62,858 |
| November 20, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 43.8 | 29,579 |
| November 19, 2025 | 44.9 | 44.45 | 44.45 | 44.9 | 43.85 | 33,401 |
| November 18, 2025 | 45.9 | 44.35 | 44.35 | 45.9 | 44.25 | 66,545 |
| November 17, 2025 | 49.55 | 46.45 | 46.45 | 49.55 | 46.4 | 63,218 |
| November 14, 2025 | 49.4 | 48.9 | 48.9 | 49.4 | 48.8 | 17,119 |
| November 13, 2025 | 49.85 | 49.45 | 49.45 | 49.85 | 49.45 | 9,039 |
| 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 |
