47.85
+0.05(+0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 48 | 47.85 | 47.85 | 48 | 47.8 | 11,449 |
| December 23, 2025 | 47.85 | 47.8 | 47.8 | 47.95 | 47.8 | 9,360 |
| December 22, 2025 | 48 | 47.85 | 47.85 | 48.2 | 47.6 | 9,241 |
| December 19, 2025 | 47.5 | 47.6 | 47.6 | 47.6 | 47.5 | 6,032 |
| December 18, 2025 | 46.9 | 47 | 47 | 48 | 46.9 | 22,694 |
| December 17, 2025 | 46.5 | 46.9 | 46.9 | 46.9 | 46.5 | 4,663 |
| December 16, 2025 | 46.9 | 46.2 | 46.2 | 46.9 | 46.05 | 21,089 |
| December 15, 2025 | 47.35 | 47.9 | 47.9 | 48 | 47.35 | 17,088 |
| December 12, 2025 | 47 | 47.35 | 47.35 | 47.35 | 47 | 15,550 |
| December 11, 2025 | 47.1 | 46.65 | 46.65 | 47.1 | 46.65 | 12,110 |
| December 10, 2025 | 47.05 | 47.1 | 47.1 | 47.15 | 47 | 11,217 |
| December 09, 2025 | 46.85 | 47.1 | 47.1 | 47.1 | 46.85 | 18,180 |
| December 08, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.75 | 8,071 |
| December 05, 2025 | 46.95 | 46.85 | 46.85 | 47 | 46.8 | 6,344 |
| December 04, 2025 | 47.05 | 46.95 | 46.95 | 47.1 | 46.95 | 7,071 |
| December 03, 2025 | 46.6 | 47.05 | 47.05 | 47.05 | 46.6 | 36,348 |
| December 02, 2025 | 46 | 46.6 | 46.6 | 46.7 | 46 | 9,149 |
| December 01, 2025 | 46.6 | 46.6 | 46.6 | 46.65 | 46.6 | 5,071 |
| November 28, 2025 | 46.6 | 46.6 | 46.6 | 46.65 | 46.6 | 11,162 |
| November 27, 2025 | 46.55 | 46.6 | 46.6 | 46.6 | 46.5 | 18,000 |
| November 26, 2025 | 46.55 | 46.55 | 46.55 | 46.6 | 46.55 | 8,499 |
| November 25, 2025 | 46.35 | 46.55 | 46.55 | 46.55 | 46.35 | 16,118 |
| November 24, 2025 | 46.25 | 46 | 46 | 46.6 | 46 | 24,063 |
| November 21, 2025 | 46.05 | 46.35 | 46.35 | 46.45 | 46.05 | 8,288 |
| November 20, 2025 | 46.4 | 46.35 | 46.35 | 46.4 | 46.35 | 2,048 |
| November 19, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 1,124 |
| November 18, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1,231 |
| November 17, 2025 | 46.3 | 46.4 | 46.4 | 46.55 | 46.3 | 11,165 |
| November 14, 2025 | 46 | 46.3 | 46.3 | 46.3 | 46 | 4,924 |
| November 13, 2025 | 46.2 | 46.3 | 46.3 | 46.3 | 46 | 18,711 |
| November 12, 2025 | 46.2 | 46.15 | 46.15 | 46.2 | 46 | 21,193 |
| November 11, 2025 | 46.55 | 46.1 | 46.1 | 46.55 | 46.1 | 19,083 |
| November 10, 2025 | 46.95 | 46.55 | 46.55 | 46.95 | 46 | 9,019 |
| November 07, 2025 | 46.5 | 46.9 | 46.9 | 46.9 | 46.45 | 12,111 |
| November 06, 2025 | 47.4 | 46.8 | 46.8 | 47.4 | 46.8 | 14,000 |
| November 05, 2025 | 46.3 | 47.4 | 47.4 | 47.4 | 46.05 | 7,210 |
| November 04, 2025 | 46.25 | 46.3 | 46.3 | 46.35 | 46.25 | 12,509 |
| November 03, 2025 | 46.1 | 46.25 | 46.25 | 46.4 | 46 | 17,144 |
| October 31, 2025 | 46.15 | 46.1 | 46.1 | 46.45 | 46.1 | 9,192 |
| October 30, 2025 | 46.65 | 46.15 | 46.15 | 46.65 | 45.95 | 42,591 |
| October 29, 2025 | 47.15 | 46.65 | 46.65 | 47.15 | 46.65 | 24,233 |
| October 28, 2025 | 47.5 | 47.2 | 47.2 | 47.7 | 47.2 | 12,250 |
| October 27, 2025 | 47.4 | 47.5 | 47.5 | 47.6 | 47.4 | 16,650 |
| October 23, 2025 | 47.3 | 47.4 | 47.4 | 47.7 | 47.3 | 11,532 |
| October 22, 2025 | 47.15 | 47.35 | 47.35 | 47.35 | 46.75 | 20,342 |
| October 21, 2025 | 48 | 47.35 | 47.35 | 48 | 47.35 | 27,129 |
| October 20, 2025 | 47.95 | 48 | 48 | 48.05 | 47.5 | 19,631 |
| October 17, 2025 | 48.2 | 47.95 | 47.95 | 48.25 | 47.95 | 20,430 |
| October 16, 2025 | 48.5 | 48.25 | 48.25 | 48.65 | 48.1 | 18,876 |
| October 15, 2025 | 48.45 | 48.4 | 48.4 | 48.5 | 48.15 | 11,004 |
| October 14, 2025 | 48.5 | 48.3 | 48.3 | 48.8 | 47.9 | 28,084 |
| October 13, 2025 | 48.45 | 48.05 | 48.05 | 48.6 | 47.45 | 42,171 |
| October 09, 2025 | 49.8 | 48.5 | 48.5 | 49.95 | 47.5 | 28,200 |
| October 08, 2025 | 48.85 | 49.4 | 49.4 | 50 | 48.85 | 25,148 |
| October 07, 2025 | 48.6 | 48.85 | 48.85 | 48.85 | 47.5 | 21,505 |
| October 03, 2025 | 48.6 | 48.6 | 48.6 | 48.7 | 48.4 | 13,288 |
| October 02, 2025 | 48.45 | 48.55 | 48.55 | 48.55 | 48.45 | 10,170 |
| October 01, 2025 | 47.9 | 48.4 | 48.4 | 48.4 | 47.9 | 9,319 |
| September 30, 2025 | 48.35 | 48 | 48 | 48.65 | 48 | 17,545 |
| September 26, 2025 | 48.65 | 48.3 | 48.3 | 48.65 | 48.1 | 8,208 |