45.70
+0.45(+0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 45.25 | 45.7 | 45.7 | 46.5 | 44.8 | 9.84M |
| December 23, 2025 | 46.7 | 45.25 | 45.25 | 46.75 | 45.05 | 11.05M |
| December 22, 2025 | 45.2 | 46 | 46 | 46.7 | 45.15 | 24.48M |
| December 19, 2025 | 46.4 | 44.15 | 44.15 | 47.45 | 44.15 | 26.88M |
| December 18, 2025 | 45.3 | 44.7 | 44.7 | 46 | 44.65 | 13.81M |
| December 17, 2025 | 44.3 | 44.75 | 44.75 | 45.15 | 43.8 | 12.01M |
| December 16, 2025 | 44.05 | 43.8 | 43.8 | 45.4 | 43.05 | 12.99M |
| December 15, 2025 | 45.25 | 44.55 | 44.55 | 45.5 | 43.75 | 13.69M |
| December 12, 2025 | 45.9 | 46.45 | 46.45 | 47.6 | 45.7 | 25.09M |
| December 11, 2025 | 45.5 | 45.65 | 45.65 | 46.3 | 44.7 | 17.93M |
| December 10, 2025 | 47.3 | 45.5 | 45.5 | 48 | 45.2 | 35.88M |
| December 09, 2025 | 45.35 | 47.3 | 47.3 | 48.5 | 45 | 61.71M |
| December 08, 2025 | 44.4 | 45.9 | 45.9 | 46.45 | 44.4 | 39.23M |
| December 05, 2025 | 44.1 | 43.55 | 43.55 | 44.1 | 42.4 | 13.21M |
| December 04, 2025 | 44.2 | 43.8 | 43.8 | 44.75 | 43 | 16.17M |
| December 03, 2025 | 44.05 | 43.85 | 43.85 | 46.15 | 43.25 | 37.07M |
| December 02, 2025 | 43 | 43.85 | 43.85 | 44.45 | 42.9 | 22.3M |
| December 01, 2025 | 42.8 | 42.45 | 42.45 | 43.8 | 41.95 | 14.48M |
| November 28, 2025 | 42.7 | 42.75 | 42.75 | 43.5 | 42 | 11.41M |
| November 27, 2025 | 42.05 | 43.25 | 43.25 | 43.4 | 41.65 | 15.18M |
| November 26, 2025 | 44.6 | 42.15 | 42.15 | 44.7 | 41.5 | 21.27M |
| November 25, 2025 | 45.75 | 44.35 | 44.35 | 46.5 | 43.55 | 23.63M |
| November 24, 2025 | 45.55 | 44.3 | 44.3 | 46.25 | 44.15 | 27.14M |
| November 21, 2025 | 45.15 | 45.15 | 45.15 | 46.8 | 44.7 | 27.34M |
| November 20, 2025 | 48.9 | 47.3 | 47.3 | 50.3 | 45.8 | 72.53M |
| November 19, 2025 | 46.1 | 46.9 | 46.9 | 48.35 | 45.45 | 55.48M |
| November 18, 2025 | 44.6 | 46.5 | 46.5 | 48 | 44.55 | 55.31M |
| November 17, 2025 | 50.5 | 46.15 | 46.15 | 51.4 | 46 | 104.85M |
| November 14, 2025 | 43.5 | 47.95 | 47.95 | 48.1 | 43 | 158.94M |
| November 13, 2025 | 42.3 | 44 | 44 | 44 | 42.3 | 52.29M |
| November 12, 2025 | 36.9 | 40 | 40 | 40 | 36.55 | 52.58M |
| November 11, 2025 | 36.1 | 36.4 | 36.4 | 38.15 | 35.6 | 48.57M |
| November 10, 2025 | 34.6 | 35.4 | 35.4 | 35.5 | 33.5 | 20.76M |
| November 07, 2025 | 35.3 | 34.1 | 34.1 | 35.4 | 33.8 | 20.51M |
| November 06, 2025 | 33.8 | 34.85 | 34.85 | 35.1 | 33.35 | 17.32M |
| November 05, 2025 | 31.5 | 33.2 | 33.2 | 33.2 | 31.2 | 4.29M |
| November 04, 2025 | 36.1 | 32.8 | 32.8 | 36.25 | 32.8 | 15.93M |
| November 03, 2025 | 32.5 | 34.1 | 34.1 | 34.15 | 32.35 | 7.39M |
| October 31, 2025 | 33.25 | 32.5 | 32.5 | 33.3 | 32.45 | 5.68M |
| October 30, 2025 | 34.2 | 33.25 | 33.25 | 34.5 | 33 | 9.32M |
| October 29, 2025 | 35.05 | 34.1 | 34.1 | 35.2 | 34.05 | 15.14M |
| October 28, 2025 | 36.9 | 35.6 | 35.6 | 36.9 | 35.2 | 41.18M |
| October 27, 2025 | 32.8 | 33.9 | 33.9 | 34.05 | 32.6 | 14.29M |
| October 23, 2025 | 31.9 | 31.6 | 31.6 | 32.3 | 31.5 | 3.37M |
| October 22, 2025 | 31.9 | 31.95 | 31.95 | 32.15 | 31.5 | 3.37M |
| October 21, 2025 | 32.6 | 32.05 | 32.05 | 32.75 | 31.8 | 5.15M |
| October 20, 2025 | 32.05 | 32.45 | 32.45 | 33 | 32.05 | 9.9M |
| October 17, 2025 | 31.15 | 31.4 | 31.4 | 31.8 | 30.95 | 5.09M |
| October 16, 2025 | 30.4 | 31.2 | 31.2 | 31.5 | 30.4 | 4.47M |
| October 15, 2025 | 30.3 | 30.2 | 30.2 | 30.5 | 29.85 | 6.26M |
| October 14, 2025 | 31 | 30.05 | 30.05 | 31.2 | 30 | 4.53M |
| October 13, 2025 | 30 | 30.4 | 30.4 | 30.5 | 29.55 | 6.32M |
| October 09, 2025 | 31.4 | 31.7 | 31.7 | 31.75 | 30.9 | 5.89M |
| October 08, 2025 | 31.05 | 31.05 | 31.05 | 31.1 | 30.4 | 3.22M |
| October 07, 2025 | 30.4 | 31.25 | 31.25 | 31.85 | 30.25 | 8M |
| October 03, 2025 | 31.15 | 30.4 | 30.4 | 31.2 | 29.85 | 10.87M |
| October 02, 2025 | 29.95 | 31.45 | 31.45 | 31.9 | 29.95 | 16.02M |
| October 01, 2025 | 29.7 | 29.55 | 29.55 | 29.7 | 29.2 | 2.13M |
| September 30, 2025 | 29.45 | 29.5 | 29.5 | 29.6 | 28.9 | 2.5M |
| September 26, 2025 | 29.7 | 29.05 | 29.05 | 30 | 28.8 | 3.53M |