49.25
-1.05(-2.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50.8 | 50.3 | 50.3 | 50.9 | 50.3 | 143,065 |
| December 03, 2025 | 50.9 | 50.7 | 50.7 | 51 | 50.4 | 189,315 |
| December 02, 2025 | 50.9 | 50.9 | 50.9 | 51.1 | 50.7 | 102,142 |
| December 01, 2025 | 51.6 | 51 | 51 | 51.6 | 50.9 | 159,144 |
| November 28, 2025 | 52 | 51.8 | 51.8 | 52.2 | 51.7 | 75,854 |
| November 27, 2025 | 52.1 | 51.7 | 51.7 | 52.1 | 51.5 | 102,791 |
| November 26, 2025 | 51.6 | 52.2 | 52.2 | 52.8 | 51.6 | 343,476 |
| November 25, 2025 | 50.2 | 50.4 | 50.4 | 50.7 | 50.1 | 83,424 |
| November 24, 2025 | 50.8 | 50.1 | 50.1 | 50.8 | 50 | 100,080 |
| November 21, 2025 | 50.9 | 50.7 | 50.7 | 51 | 50.1 | 164,046 |
| November 20, 2025 | 50.2 | 51.4 | 51.4 | 51.9 | 50.2 | 181,570 |
| November 19, 2025 | 50.1 | 49.85 | 49.85 | 50.4 | 49.55 | 91,637 |
| November 18, 2025 | 50.5 | 49.85 | 49.85 | 50.5 | 49.6 | 143,194 |
| November 17, 2025 | 51.4 | 50.7 | 50.7 | 51.6 | 50.6 | 145,383 |
| November 14, 2025 | 51.6 | 51.6 | 51.6 | 52 | 51.3 | 89,746 |
| November 13, 2025 | 51.9 | 52.3 | 52.3 | 52.7 | 51.1 | 251,627 |
| November 12, 2025 | 51.7 | 51.9 | 51.9 | 52.1 | 51.7 | 50,967 |
| November 11, 2025 | 51.9 | 51.7 | 51.7 | 52.6 | 51.7 | 64,429 |
| November 10, 2025 | 51.7 | 51.7 | 51.7 | 52 | 51.3 | 65,906 |
| November 07, 2025 | 51.9 | 51.5 | 51.5 | 52.4 | 51.2 | 361,387 |
| November 06, 2025 | 53 | 51.9 | 51.9 | 53 | 51.8 | 271,907 |
| November 05, 2025 | 52 | 53 | 53 | 53 | 51.4 | 194,119 |
| November 04, 2025 | 52.4 | 52.3 | 52.3 | 52.5 | 52.3 | 61,649 |
| November 03, 2025 | 52.2 | 52.2 | 52.2 | 52.5 | 52.1 | 78,802 |
| October 31, 2025 | 52 | 52.1 | 52.1 | 52.4 | 51.8 | 41,596 |
| October 30, 2025 | 52.8 | 52 | 52 | 52.8 | 51.9 | 77,218 |
| October 29, 2025 | 52.9 | 52.3 | 52.3 | 52.9 | 52.3 | 64,403 |
| October 28, 2025 | 53.1 | 52.5 | 52.5 | 53.1 | 52.4 | 64,244 |
| October 27, 2025 | 52.5 | 52.7 | 52.7 | 53.1 | 52.4 | 97,310 |
| October 23, 2025 | 52.3 | 52.5 | 52.5 | 52.7 | 52.3 | 42,471 |
| October 22, 2025 | 52.6 | 52.3 | 52.3 | 53.2 | 52.1 | 100,228 |
| October 21, 2025 | 52.4 | 52.1 | 52.1 | 52.7 | 52 | 73,779 |
| October 20, 2025 | 52 | 52.1 | 52.1 | 52.4 | 52 | 41,567 |
| October 17, 2025 | 52.4 | 51.9 | 51.9 | 52.5 | 51.8 | 65,260 |
| October 16, 2025 | 52.3 | 52.4 | 52.4 | 52.8 | 52.1 | 85,918 |
| October 15, 2025 | 52.3 | 52.3 | 52.3 | 52.3 | 51.7 | 93,074 |
| October 14, 2025 | 52.5 | 51.6 | 51.6 | 53.2 | 51.6 | 225,879 |
| October 13, 2025 | 53.9 | 52.3 | 52.3 | 53.9 | 52.1 | 195,963 |
| October 09, 2025 | 52.8 | 54.1 | 54.1 | 54.5 | 52.6 | 498,370 |
| October 08, 2025 | 52 | 52.5 | 52.5 | 52.5 | 51.3 | 281,268 |
| October 07, 2025 | 52.6 | 51.8 | 51.8 | 52.6 | 51.4 | 285,725 |
| October 03, 2025 | 52.5 | 52.5 | 52.5 | 52.6 | 52.4 | 47,706 |
| October 02, 2025 | 52.6 | 52.3 | 52.3 | 52.6 | 52.2 | 71,026 |
| October 01, 2025 | 52.9 | 52.5 | 52.5 | 53.2 | 52.4 | 152,932 |
| September 30, 2025 | 53 | 52.9 | 52.9 | 53.1 | 52.6 | 54,787 |
| September 26, 2025 | 53 | 53 | 53 | 53 | 52.1 | 116,112 |
| September 25, 2025 | 53.2 | 53.1 | 53.1 | 53.6 | 53 | 56,724 |
| September 24, 2025 | 53.3 | 53 | 53 | 53.6 | 52.7 | 90,120 |
| September 23, 2025 | 54.1 | 53.2 | 53.2 | 54.1 | 53 | 124,275 |
| September 22, 2025 | 53.4 | 53.6 | 53.6 | 53.9 | 53.4 | 70,486 |
| September 19, 2025 | 53.6 | 53.4 | 53.4 | 53.8 | 53.2 | 47,898 |
| September 18, 2025 | 52.9 | 53.6 | 53.6 | 53.8 | 52.9 | 103,496 |
| September 17, 2025 | 52.7 | 53 | 53 | 53.8 | 52.7 | 171,001 |
| September 16, 2025 | 53.5 | 53 | 53 | 53.5 | 52.6 | 137,920 |
| September 15, 2025 | 53.7 | 53.3 | 53.3 | 53.7 | 53 | 169,054 |
| September 12, 2025 | 53.1 | 53.1 | 53.1 | 53.5 | 53 | 132,709 |
| September 11, 2025 | 54.5 | 53.1 | 53.1 | 54.5 | 52.9 | 577,896 |
| September 10, 2025 | 55.4 | 54.6 | 54.6 | 55.4 | 54.4 | 269,206 |
| September 09, 2025 | 55.6 | 55.4 | 55.4 | 55.6 | 55 | 127,031 |
| September 08, 2025 | 55.5 | 55.2 | 55.2 | 55.7 | 55 | 147,155 |