43.50
-0.55(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 45.35 | 43.5 | 43.5 | 45.85 | 43.1 | 7.28M |
| January 13, 2026 | 40.15 | 44.05 | 44.05 | 44.05 | 40 | 7.19M |
| January 12, 2026 | 38.75 | 40.05 | 40.05 | 40.4 | 38.65 | 1.99M |
| January 09, 2026 | 38.05 | 38.85 | 38.85 | 39.35 | 36.8 | 1.75M |
| January 08, 2026 | 38.15 | 37.65 | 37.65 | 38.85 | 37.55 | 927,210 |
| January 07, 2026 | 37.7 | 37.85 | 37.85 | 38.05 | 37.6 | 1.03M |
| January 06, 2026 | 38.1 | 37.85 | 37.85 | 38.7 | 37.7 | 979,075 |
| January 05, 2026 | 38.15 | 38.15 | 38.15 | 38.25 | 37.8 | 1.38M |
| January 02, 2026 | 38 | 38.5 | 38.5 | 39.3 | 37.95 | 1.34M |
| December 31, 2025 | 38.4 | 37.85 | 37.85 | 38.5 | 37.8 | 799,019 |
| December 30, 2025 | 38.95 | 38.3 | 38.3 | 38.95 | 38.15 | 606,366 |
| December 29, 2025 | 39.6 | 38.75 | 38.75 | 39.7 | 38.65 | 891,110 |
| December 26, 2025 | 39.55 | 39.6 | 39.6 | 39.95 | 38.2 | 1.74M |
| December 24, 2025 | 40.55 | 39.95 | 39.95 | 40.55 | 39.5 | 868,731 |
| December 23, 2025 | 39.6 | 40.2 | 40.2 | 40.9 | 39.6 | 2.21M |
| December 22, 2025 | 38.45 | 39.15 | 39.15 | 39.7 | 38.45 | 820,181 |
| December 19, 2025 | 37.9 | 38.3 | 38.3 | 38.65 | 37.6 | 957,230 |
| December 18, 2025 | 38.4 | 37.8 | 37.8 | 38.4 | 37.5 | 712,596 |
| December 17, 2025 | 39.35 | 38.3 | 38.3 | 39.45 | 38.3 | 929,238 |
| December 16, 2025 | 39.8 | 39.1 | 39.1 | 40.8 | 39.05 | 1.38M |
| December 15, 2025 | 38.2 | 40 | 40 | 40.45 | 38.1 | 2.03M |
| December 12, 2025 | 38 | 38.35 | 38.35 | 39.2 | 37.8 | 958,982 |
| December 11, 2025 | 38.85 | 37.6 | 37.6 | 38.9 | 37.35 | 1.83M |
| December 10, 2025 | 39.65 | 38.85 | 38.85 | 39.95 | 38.85 | 797,983 |
| December 09, 2025 | 38.8 | 39.55 | 39.55 | 39.7 | 38.45 | 815,443 |
| December 08, 2025 | 40.5 | 38.8 | 38.8 | 40.6 | 38.6 | 1.72M |
| December 05, 2025 | 40.9 | 40.2 | 40.2 | 41.15 | 40.15 | 1.4M |
| December 04, 2025 | 39.3 | 41.1 | 41.1 | 41.1 | 39.3 | 1.89M |
| December 03, 2025 | 39.3 | 39.1 | 39.1 | 40.1 | 38.75 | 996,246 |
| December 02, 2025 | 38.95 | 39.1 | 39.1 | 39.8 | 38.75 | 1.02M |
| December 01, 2025 | 39.4 | 38.7 | 38.7 | 39.7 | 38.4 | 1.12M |
| November 28, 2025 | 40.9 | 39.3 | 39.3 | 40.9 | 39.1 | 1.49M |
| November 27, 2025 | 40.35 | 40.4 | 40.4 | 40.75 | 39.4 | 1.19M |
| November 26, 2025 | 38.5 | 40.35 | 40.35 | 40.35 | 38.5 | 2.1M |
| November 25, 2025 | 38 | 38.45 | 38.45 | 38.5 | 37.15 | 1.86M |
| November 24, 2025 | 39.8 | 38.05 | 38.05 | 40.45 | 38.05 | 2.13M |
| November 21, 2025 | 38.8 | 39.8 | 39.8 | 40.5 | 38.15 | 3.91M |
| November 20, 2025 | 40.15 | 38.4 | 38.4 | 40.35 | 38.05 | 3.22M |
| November 19, 2025 | 41.85 | 39.35 | 39.35 | 42.6 | 39 | 3.76M |
| November 18, 2025 | 39.7 | 41.4 | 41.4 | 43.65 | 38.55 | 11.94M |
| November 17, 2025 | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 1.92M |
| November 14, 2025 | 44.1 | 44.1 | 44.1 | 44.1 | 44.1 | 1.08M |
| November 13, 2025 | 49 | 49 | 49 | 49 | 49 | 0 |
| November 12, 2025 | 50 | 49 | 49 | 52.4 | 48.95 | 3.46M |
| November 11, 2025 | 53.6 | 50.7 | 50.7 | 53.6 | 50.7 | 3.09M |
| November 10, 2025 | 55.9 | 53.9 | 53.9 | 55.9 | 53.6 | 2.12M |
| November 07, 2025 | 56.8 | 56.3 | 56.3 | 57 | 55.7 | 1.25M |
| November 06, 2025 | 57.9 | 57.4 | 57.4 | 58.3 | 56.8 | 802,859 |
| November 05, 2025 | 58.3 | 57.4 | 57.4 | 58.4 | 56.8 | 1.16M |
| November 04, 2025 | 59.6 | 58.8 | 58.8 | 60.8 | 58.7 | 1.14M |
| November 03, 2025 | 61.5 | 59.5 | 59.5 | 61.9 | 59.4 | 1.51M |
| October 31, 2025 | 60.6 | 60.8 | 60.8 | 61.9 | 60 | 2.72M |
| October 30, 2025 | 60.2 | 60.1 | 60.1 | 61.2 | 59.4 | 1.32M |
| October 29, 2025 | 58.8 | 60 | 60 | 60.5 | 58.8 | 1.34M |
| October 28, 2025 | 59.9 | 58.6 | 58.6 | 60.3 | 58.5 | 1.24M |
| October 27, 2025 | 61.5 | 59.9 | 59.9 | 61.5 | 59.5 | 925,250 |
| October 23, 2025 | 60.7 | 60.5 | 60.5 | 60.7 | 59.7 | 1.25M |
| October 22, 2025 | 61 | 60.8 | 60.8 | 62.2 | 60.7 | 842,483 |
| October 21, 2025 | 61.3 | 61.4 | 61.4 | 61.8 | 60.8 | 1.19M |
| October 20, 2025 | 60.5 | 61.3 | 61.3 | 61.9 | 58.9 | 1.95M |