43.65
-0.05(-0.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 43.7 | 43.65 | 43.65 | 43.7 | 43.6 | 11,545 |
| December 23, 2025 | 43.75 | 43.65 | 43.65 | 43.75 | 43.65 | 46,077 |
| December 22, 2025 | 44.2 | 43.75 | 43.75 | 44.2 | 43.75 | 70,100 |
| December 19, 2025 | 43.7 | 43.8 | 43.8 | 43.95 | 43.7 | 30,556 |
| December 18, 2025 | 43.9 | 43.7 | 43.7 | 44 | 43.7 | 36,205 |
| December 17, 2025 | 43.75 | 43.8 | 43.8 | 44.15 | 43.75 | 25,000 |
| December 16, 2025 | 44.1 | 43.75 | 43.75 | 44.1 | 43.65 | 23,120 |
| December 15, 2025 | 44.2 | 44.1 | 44.1 | 44.45 | 44.1 | 30,211 |
| December 12, 2025 | 44.1 | 44.25 | 44.25 | 44.25 | 44.1 | 21,277 |
| December 11, 2025 | 44.35 | 44.1 | 44.1 | 44.35 | 44.1 | 45,252 |
| December 10, 2025 | 44.15 | 44.35 | 44.35 | 44.75 | 44.1 | 14,172 |
| December 09, 2025 | 44.2 | 44.05 | 44.05 | 44.45 | 44.05 | 33,114 |
| December 08, 2025 | 44.4 | 44.2 | 44.2 | 44.5 | 44.2 | 70,687 |
| December 05, 2025 | 44.6 | 44.5 | 44.5 | 44.6 | 44.5 | 19,124 |
| December 04, 2025 | 44.2 | 44.65 | 44.65 | 44.9 | 44.2 | 56,546 |
| December 03, 2025 | 44.2 | 44.05 | 44.05 | 44.2 | 43.8 | 44,017 |
| December 02, 2025 | 44.2 | 44.15 | 44.15 | 44.2 | 44.1 | 8,000 |
| December 01, 2025 | 43.8 | 44.1 | 44.1 | 44.1 | 43.8 | 46,093 |
| November 28, 2025 | 44 | 43.95 | 43.95 | 44 | 43.7 | 12,001 |
| November 27, 2025 | 44.2 | 44.05 | 44.05 | 44.2 | 43.95 | 10,236 |
| November 26, 2025 | 44.25 | 44.2 | 44.2 | 44.25 | 43.9 | 11,103 |
| November 25, 2025 | 43.95 | 44 | 44 | 44.05 | 43.95 | 36,000 |
| November 24, 2025 | 43.9 | 44.1 | 44.1 | 44.25 | 43.9 | 15,036 |
| November 21, 2025 | 43.75 | 43.8 | 43.8 | 43.9 | 43.75 | 15,286 |
| November 20, 2025 | 44.25 | 44 | 44 | 44.25 | 44 | 14,106 |
| November 19, 2025 | 43.65 | 43.7 | 43.7 | 43.7 | 43.6 | 32,155 |
| November 18, 2025 | 44 | 44 | 44 | 44.2 | 43.8 | 37,641 |
| November 17, 2025 | 43.9 | 44.25 | 44.25 | 44.25 | 43.4 | 54,068 |
| November 14, 2025 | 43.9 | 43.95 | 43.95 | 44 | 43.9 | 27,310 |
| November 13, 2025 | 43.8 | 43.95 | 43.95 | 43.95 | 43.5 | 54,010 |
| November 12, 2025 | 43.75 | 43.8 | 43.8 | 43.85 | 43.65 | 40,630 |
| November 11, 2025 | 43.75 | 43.65 | 43.65 | 43.75 | 43.3 | 138,000 |
| November 10, 2025 | 43.45 | 43.65 | 43.65 | 43.7 | 43.45 | 173,267 |
| November 07, 2025 | 42.25 | 42.85 | 42.85 | 42.85 | 42.25 | 77,018 |
| November 06, 2025 | 42.65 | 42.45 | 42.45 | 42.65 | 42.2 | 60,324 |
| November 05, 2025 | 42.3 | 42.65 | 42.65 | 42.65 | 41.95 | 65,379 |
| November 04, 2025 | 42.95 | 42.8 | 42.8 | 42.95 | 42.5 | 31,653 |
| November 03, 2025 | 42.9 | 42.95 | 42.95 | 43.05 | 42.7 | 52,001 |
| October 31, 2025 | 43.05 | 43.1 | 43.1 | 43.1 | 42.95 | 20,005 |
| October 30, 2025 | 43.2 | 43 | 43 | 43.2 | 42.95 | 64,375 |
| October 29, 2025 | 43.1 | 43.15 | 43.15 | 43.55 | 43.1 | 30,665 |
| October 28, 2025 | 43.15 | 43.1 | 43.1 | 43.15 | 43.1 | 18,000 |
| October 27, 2025 | 43.35 | 43.15 | 43.15 | 43.35 | 43 | 37,048 |
| October 23, 2025 | 43.6 | 43.25 | 43.25 | 43.65 | 43.2 | 48,065 |
| October 22, 2025 | 43.3 | 43.55 | 43.55 | 43.6 | 43.3 | 44,183 |
| October 21, 2025 | 43.5 | 43.5 | 43.5 | 43.6 | 43.5 | 26,372 |
| October 20, 2025 | 43.8 | 43.5 | 43.5 | 44.25 | 43.5 | 37,913 |
| October 17, 2025 | 43.95 | 43.85 | 43.85 | 44.4 | 43.8 | 11,051 |
| October 16, 2025 | 44 | 43.95 | 43.95 | 44 | 43.7 | 51,403 |
| October 15, 2025 | 44.15 | 43.95 | 43.95 | 45 | 43.95 | 90,590 |
| October 14, 2025 | 44.1 | 44.1 | 44.1 | 45.1 | 44.1 | 82,301 |
| October 13, 2025 | 44.25 | 44.1 | 44.1 | 44.25 | 43.9 | 78,160 |
| October 09, 2025 | 44.3 | 44.55 | 44.55 | 44.6 | 44.05 | 51,260 |
| October 08, 2025 | 44.55 | 44.45 | 44.45 | 44.6 | 44.3 | 30,894 |
| October 07, 2025 | 44.6 | 44.6 | 44.6 | 44.85 | 44.5 | 44,722 |
| October 03, 2025 | 45 | 44.95 | 44.95 | 45 | 44.9 | 69,335 |
| October 02, 2025 | 45.2 | 45 | 45 | 45.2 | 45 | 67,004 |
| October 01, 2025 | 45.2 | 45.15 | 45.15 | 45.3 | 45.15 | 54,165 |
| September 30, 2025 | 45.2 | 45.15 | 45.15 | 45.25 | 45.1 | 27,078 |
| September 29, 2025 | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | 0 |