42.30
+0.55(+1.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 41.85 | 42.3 | 42.3 | 42.45 | 41.8 | 1.39M |
| January 13, 2026 | 41.05 | 41.75 | 41.75 | 42.1 | 41.05 | 1.7M |
| January 12, 2026 | 41 | 41.05 | 41.05 | 41.1 | 40.8 | 648,868 |
| January 09, 2026 | 40.95 | 40.9 | 40.9 | 41.05 | 40.7 | 619,148 |
| January 08, 2026 | 40.5 | 40.9 | 40.9 | 41 | 40.4 | 677,370 |
| January 07, 2026 | 40.55 | 40.5 | 40.5 | 40.65 | 40 | 2.07M |
| January 06, 2026 | 41.05 | 40.6 | 40.6 | 41.2 | 40.4 | 1.88M |
| January 05, 2026 | 40.9 | 41.05 | 41.05 | 41.15 | 40.8 | 1.25M |
| January 02, 2026 | 40.9 | 40.9 | 40.9 | 41.1 | 40.8 | 597,131 |
| December 31, 2025 | 41.1 | 40.85 | 40.85 | 41.1 | 40.75 | 748,399 |
| December 30, 2025 | 41.15 | 41.1 | 41.1 | 41.15 | 40.85 | 537,838 |
| December 29, 2025 | 40.9 | 41.15 | 41.15 | 41.25 | 40.9 | 564,981 |
| December 26, 2025 | 41 | 41 | 41 | 41.1 | 40.9 | 554,932 |
| December 24, 2025 | 41.3 | 41.15 | 41.15 | 41.45 | 41.1 | 494,867 |
| December 23, 2025 | 41.5 | 41.3 | 41.3 | 41.6 | 41.2 | 756,827 |
| December 22, 2025 | 40.9 | 41.4 | 41.4 | 41.4 | 40.9 | 713,037 |
| December 19, 2025 | 40.2 | 40.85 | 40.85 | 40.9 | 40.2 | 810,573 |
| December 18, 2025 | 40.2 | 40.2 | 40.2 | 40.4 | 39.9 | 885,573 |
| December 17, 2025 | 40.5 | 40.2 | 40.2 | 40.7 | 40.15 | 1.38M |
| December 16, 2025 | 40.6 | 40.45 | 40.45 | 41 | 40.2 | 1.75M |
| December 15, 2025 | 40.85 | 40.7 | 40.7 | 41.15 | 40.7 | 1.08M |
| December 12, 2025 | 41.05 | 40.9 | 40.9 | 41.2 | 40.75 | 941,364 |
| December 11, 2025 | 41.1 | 41.1 | 41.1 | 41.2 | 40.7 | 1.01M |
| December 10, 2025 | 41.15 | 41.1 | 41.1 | 41.35 | 41 | 883,254 |
| December 09, 2025 | 41.5 | 41.2 | 41.2 | 41.8 | 41.15 | 869,687 |
| December 08, 2025 | 41.3 | 41.55 | 41.55 | 41.8 | 41.25 | 697,346 |
| December 05, 2025 | 41.6 | 41.3 | 41.3 | 41.6 | 41.2 | 734,744 |
| December 04, 2025 | 41.1 | 41.6 | 41.6 | 41.7 | 41.1 | 494,912 |
| December 03, 2025 | 41.15 | 41.1 | 41.1 | 41.2 | 40.8 | 744,413 |
| December 02, 2025 | 41.3 | 41 | 41 | 41.35 | 41 | 573,036 |
| December 01, 2025 | 41.5 | 41.05 | 41.05 | 41.8 | 41.05 | 1.35M |
| November 28, 2025 | 41.65 | 41.5 | 41.5 | 41.8 | 41.35 | 1.13M |
| November 27, 2025 | 41.55 | 41.7 | 41.7 | 41.8 | 41.3 | 495,163 |
| November 26, 2025 | 41.1 | 41.5 | 41.5 | 41.8 | 41.1 | 718,473 |
| November 25, 2025 | 41.3 | 41 | 41 | 41.35 | 40.8 | 894,804 |
| November 24, 2025 | 41.55 | 41.2 | 41.2 | 41.6 | 40.9 | 1.28M |
| November 21, 2025 | 41.5 | 41.1 | 41.1 | 41.6 | 41 | 1.02M |
| November 20, 2025 | 41.2 | 41.35 | 41.35 | 42.4 | 41.2 | 1.58M |
| November 19, 2025 | 40.35 | 41.1 | 41.1 | 41.6 | 40.35 | 2M |
| November 18, 2025 | 41.65 | 40.2 | 40.2 | 41.8 | 40.2 | 4.89M |
| November 17, 2025 | 42.6 | 41.7 | 41.7 | 42.6 | 41.35 | 3.98M |
| November 14, 2025 | 44.45 | 42.9 | 42.9 | 44.5 | 42.8 | 5.01M |
| November 13, 2025 | 47.75 | 44.85 | 44.85 | 48.2 | 44.7 | 9.12M |
| November 12, 2025 | 48.6 | 48.7 | 48.7 | 49.1 | 48.25 | 1.2M |
| November 11, 2025 | 49.35 | 48.65 | 48.65 | 49.45 | 48.15 | 1.71M |
| November 10, 2025 | 49.5 | 49.35 | 49.35 | 49.55 | 48.8 | 1.08M |
| November 07, 2025 | 49.85 | 49.55 | 49.55 | 49.85 | 49.1 | 921,873 |
| November 06, 2025 | 49.65 | 49.65 | 49.65 | 49.85 | 49.2 | 2.29M |
| November 05, 2025 | 49 | 49.3 | 49.3 | 49.6 | 48.45 | 1.03M |
| November 04, 2025 | 48.95 | 49.1 | 49.1 | 49.75 | 48.9 | 1.7M |
| November 03, 2025 | 48.25 | 48.6 | 48.6 | 48.6 | 48.2 | 726,674 |
| October 31, 2025 | 48.15 | 48.25 | 48.25 | 48.9 | 48.15 | 916,056 |
| October 30, 2025 | 48.15 | 47.9 | 47.9 | 48.55 | 47.85 | 1.09M |
| October 29, 2025 | 48.25 | 48.15 | 48.15 | 48.4 | 47.6 | 1.65M |
| October 28, 2025 | 48.65 | 48.15 | 48.15 | 49.25 | 47.95 | 1.57M |
| October 27, 2025 | 50.4 | 48.85 | 48.85 | 50.7 | 48.8 | 2.35M |
| October 23, 2025 | 50 | 50.2 | 50.2 | 50.4 | 49.9 | 1.55M |
| October 22, 2025 | 50.1 | 50.2 | 50.2 | 50.2 | 49.45 | 1.21M |
| October 21, 2025 | 50.3 | 50.2 | 50.2 | 50.6 | 49.65 | 1.73M |
| October 20, 2025 | 49.5 | 50.1 | 50.1 | 51.4 | 49.5 | 6.17M |