45.45
-1(-2.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 46.8 | 46.45 | 46.45 | 46.9 | 46 | 1.63M |
| December 03, 2025 | 46 | 46.35 | 46.35 | 47.2 | 46 | 4.41M |
| December 02, 2025 | 45.2 | 45.65 | 45.65 | 45.85 | 45 | 2.6M |
| December 01, 2025 | 44.9 | 45.2 | 45.2 | 45.7 | 44.1 | 4.31M |
| November 28, 2025 | 45.95 | 44.9 | 44.9 | 45.95 | 44.75 | 2.11M |
| November 27, 2025 | 45.1 | 45.45 | 45.45 | 45.65 | 44.75 | 3.82M |
| November 26, 2025 | 44.7 | 44.65 | 44.65 | 44.9 | 44.3 | 1.92M |
| November 25, 2025 | 44.35 | 44.1 | 44.1 | 44.9 | 44 | 1.97M |
| November 24, 2025 | 44.7 | 43.8 | 43.8 | 44.75 | 43.8 | 2.92M |
| November 21, 2025 | 44.35 | 44.3 | 44.3 | 44.9 | 44 | 2.56M |
| November 20, 2025 | 44.85 | 45.2 | 45.2 | 45.45 | 44.4 | 2.41M |
| November 19, 2025 | 44.25 | 43.9 | 43.9 | 44.9 | 43.7 | 2.63M |
| November 18, 2025 | 45.1 | 44.05 | 44.05 | 45.25 | 43.9 | 3.34M |
| November 17, 2025 | 46.65 | 45.4 | 45.4 | 47.45 | 45.3 | 4.12M |
| November 14, 2025 | 46 | 46 | 46 | 46.85 | 45.7 | 3.57M |
| November 13, 2025 | 47.3 | 46.85 | 46.85 | 47.8 | 46.55 | 5.84M |
| November 12, 2025 | 46.65 | 47.55 | 47.55 | 48.35 | 46.45 | 11.77M |
| November 11, 2025 | 46.55 | 46.4 | 46.4 | 48 | 46.4 | 8.89M |
| November 10, 2025 | 46.1 | 46.3 | 46.3 | 46.45 | 45.35 | 3.75M |
| November 07, 2025 | 45.9 | 45.5 | 45.5 | 46.3 | 45.3 | 3.7M |
| November 06, 2025 | 44.9 | 46 | 46 | 46.25 | 44.6 | 5.22M |
| November 05, 2025 | 43.55 | 44.6 | 44.6 | 44.6 | 43.3 | 2.57M |
| November 04, 2025 | 45.8 | 44.7 | 44.7 | 45.9 | 44.6 | 3.45M |
| November 03, 2025 | 45.55 | 45.65 | 45.65 | 46.05 | 45.2 | 4.99M |
| October 31, 2025 | 44.85 | 45.3 | 45.3 | 46.45 | 44.7 | 10.85M |
| October 30, 2025 | 46.4 | 44.45 | 44.45 | 46.6 | 44.1 | 8.55M |
| October 29, 2025 | 45 | 46 | 46 | 46.2 | 44.2 | 6.92M |
| October 28, 2025 | 45.55 | 44.75 | 44.75 | 45.85 | 44.65 | 3.96M |
| October 27, 2025 | 44.2 | 45.3 | 45.3 | 46.1 | 43.85 | 5.31M |
| October 23, 2025 | 44.3 | 43.85 | 43.85 | 44.6 | 43.8 | 1.99M |
| October 22, 2025 | 44.55 | 44.55 | 44.55 | 44.75 | 44.1 | 1.97M |
| October 21, 2025 | 44.3 | 44.3 | 44.3 | 44.95 | 44.1 | 2.96M |
| October 20, 2025 | 44.4 | 44.2 | 44.2 | 44.4 | 43.6 | 3.07M |
| October 17, 2025 | 45.1 | 44.6 | 44.6 | 45.75 | 44.3 | 3.71M |
| October 16, 2025 | 44.9 | 45.35 | 45.35 | 46.1 | 44.8 | 8.74M |
| October 15, 2025 | 43.05 | 43.4 | 43.4 | 43.65 | 42.3 | 4.39M |
| October 14, 2025 | 45.9 | 42.9 | 42.9 | 45.95 | 42.9 | 11.96M |
| October 13, 2025 | 45.3 | 45.45 | 45.45 | 45.9 | 44.3 | 11.4M |
| October 09, 2025 | 48.6 | 48.2 | 48.2 | 51.7 | 47.35 | 69.4M |
| October 08, 2025 | 46.2 | 48.15 | 48.15 | 48.15 | 45.85 | 34.5M |
| October 07, 2025 | 43.05 | 43.8 | 43.8 | 44.4 | 42.45 | 10.94M |
| October 03, 2025 | 40.65 | 42.6 | 42.6 | 42.95 | 40.65 | 10.23M |
| October 02, 2025 | 40 | 40.05 | 40.05 | 40.4 | 40 | 917,273 |
| October 01, 2025 | 39.85 | 39.95 | 39.95 | 40.35 | 39.8 | 875,250 |
| September 30, 2025 | 39.65 | 39.85 | 39.85 | 39.95 | 39.1 | 1.68M |
| September 26, 2025 | 40.7 | 39.6 | 39.6 | 40.7 | 39.5 | 2.17M |
| September 25, 2025 | 40.8 | 40.7 | 40.7 | 41.4 | 40.45 | 1.13M |
| September 24, 2025 | 41 | 40.65 | 40.65 | 41.15 | 40.55 | 1.51M |
| September 23, 2025 | 41.05 | 40.6 | 40.6 | 41.05 | 40.5 | 1.58M |
| September 22, 2025 | 41.15 | 40.9 | 40.9 | 41.5 | 40.75 | 1.48M |
| September 19, 2025 | 42.1 | 41.1 | 41.1 | 42.7 | 41.1 | 2.91M |
| September 18, 2025 | 41.25 | 41.7 | 41.7 | 41.75 | 41.1 | 1.89M |
| September 17, 2025 | 41.5 | 40.8 | 40.8 | 41.95 | 40.8 | 1.84M |
| September 16, 2025 | 40.85 | 41.3 | 41.3 | 41.35 | 40.65 | 1.62M |
| September 15, 2025 | 40.35 | 40.5 | 40.5 | 40.8 | 40.2 | 945,096 |
| September 12, 2025 | 40.05 | 40.35 | 40.35 | 40.85 | 40.05 | 1.07M |
| September 11, 2025 | 40.85 | 39.95 | 39.95 | 40.9 | 39.8 | 2.49M |
| September 10, 2025 | 41.5 | 40.85 | 40.85 | 41.5 | 40.85 | 1.89M |
| September 09, 2025 | 41.75 | 41.3 | 41.3 | 41.95 | 41.15 | 2.31M |
| September 08, 2025 | 41.6 | 41.25 | 41.25 | 41.7 | 40.9 | 1.84M |
