41.30
-0.3(-0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 49 | 49.35 | 49.35 | 49.45 | 48.85 | 2.03M |
| October 16, 2025 | 48.9 | 49 | 49 | 49.65 | 48.45 | 2.05M |
| October 15, 2025 | 48.8 | 48.75 | 48.75 | 48.8 | 48.25 | 1.65M |
| October 14, 2025 | 48.45 | 48.75 | 48.75 | 49 | 48.2 | 2.56M |
| October 13, 2025 | 48.1 | 48.5 | 48.5 | 48.6 | 47.5 | 1.62M |
| October 09, 2025 | 48.25 | 48.35 | 48.35 | 48.5 | 47.75 | 1.8M |
| October 08, 2025 | 47.9 | 48.4 | 48.4 | 48.4 | 47.9 | 1.6M |
| October 07, 2025 | 48 | 47.85 | 47.85 | 48.15 | 47.5 | 1.05M |
| October 03, 2025 | 48.5 | 47.8 | 47.8 | 48.5 | 47.45 | 878,088 |
| October 02, 2025 | 47.8 | 48.3 | 48.3 | 48.4 | 47.6 | 1.96M |
| October 01, 2025 | 47.8 | 47.8 | 47.8 | 47.8 | 47.25 | 676,992 |
| September 30, 2025 | 47.1 | 47.65 | 47.65 | 47.75 | 47 | 1.15M |
| September 26, 2025 | 47.1 | 46.9 | 46.9 | 47.1 | 46.7 | 581,480 |
| September 25, 2025 | 46.95 | 47 | 47 | 47.8 | 46.9 | 956,980 |
| September 24, 2025 | 46.7 | 46.65 | 46.65 | 47.1 | 46.6 | 454,086 |
| September 23, 2025 | 46.05 | 46.7 | 46.7 | 47.1 | 46.05 | 972,979 |
| September 22, 2025 | 46.1 | 46.05 | 46.05 | 46.35 | 45.9 | 571,210 |
| September 19, 2025 | 46.4 | 45.9 | 45.9 | 46.4 | 45.7 | 890,399 |
| September 18, 2025 | 45.8 | 46.35 | 46.35 | 46.35 | 45.8 | 806,209 |
| September 17, 2025 | 46.1 | 45.65 | 45.65 | 46.3 | 45.65 | 918,775 |
| September 16, 2025 | 46.6 | 46.15 | 46.15 | 46.6 | 45.9 | 1.04M |
| September 15, 2025 | 47.2 | 46.6 | 46.6 | 47.45 | 46.5 | 916,383 |
| September 12, 2025 | 47.95 | 47.3 | 47.3 | 47.95 | 46.85 | 1.42M |
| September 11, 2025 | 47.85 | 47.6 | 47.6 | 48.05 | 47.55 | 925,681 |
| September 10, 2025 | 48.4 | 47.85 | 47.85 | 48.4 | 47.5 | 1.61M |
| September 09, 2025 | 48.7 | 48.45 | 48.45 | 49 | 48.1 | 1.39M |
| September 08, 2025 | 47.6 | 48.55 | 48.55 | 48.7 | 47.6 | 3.34M |