49.55
+0.55(+1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 48.9 | 49.55 | 49.55 | 49.85 | 48.85 | 53,898 |
| December 04, 2025 | 47.6 | 49 | 49 | 49 | 47.6 | 40,417 |
| December 03, 2025 | 48.2 | 48.15 | 48.15 | 48.35 | 47.8 | 31,885 |
| December 02, 2025 | 48.25 | 48.3 | 48.3 | 49.25 | 48.05 | 36,185 |
| December 01, 2025 | 49.85 | 48.5 | 48.5 | 52.3 | 48.5 | 123,776 |
| November 28, 2025 | 49.05 | 49.85 | 49.85 | 50.3 | 49 | 116,671 |
| November 27, 2025 | 48.5 | 49.35 | 49.35 | 49.35 | 47.5 | 111,848 |
| November 26, 2025 | 46 | 48.25 | 48.25 | 50.3 | 46 | 271,489 |
| November 25, 2025 | 45.25 | 45.8 | 45.8 | 45.95 | 45.25 | 9,250 |
| November 24, 2025 | 45 | 45.9 | 45.9 | 45.95 | 44.8 | 57,410 |
| November 21, 2025 | 44.6 | 45.25 | 45.25 | 45.5 | 44.2 | 115,582 |
| November 20, 2025 | 44.55 | 44.9 | 44.9 | 45.55 | 44.5 | 73,237 |
| November 19, 2025 | 45.2 | 44.75 | 44.75 | 45.8 | 44.7 | 54,635 |
| November 18, 2025 | 45.05 | 44.75 | 44.75 | 45.3 | 44.3 | 112,178 |
| November 17, 2025 | 45.75 | 45.3 | 45.3 | 45.75 | 44.75 | 82,720 |
| November 14, 2025 | 45.65 | 45.45 | 45.45 | 45.9 | 44.95 | 55,213 |
| November 13, 2025 | 45.9 | 45.9 | 45.9 | 45.9 | 45.2 | 41,261 |
| November 12, 2025 | 45.2 | 45.7 | 45.7 | 45.95 | 45.1 | 51,109 |
| November 11, 2025 | 45.4 | 45.25 | 45.25 | 45.4 | 44.7 | 95,488 |
| November 10, 2025 | 46 | 44.1 | 44.1 | 46 | 44 | 95,646 |
| November 07, 2025 | 44.35 | 44.75 | 44.75 | 44.95 | 44.35 | 65,128 |
| November 06, 2025 | 43.85 | 45.4 | 45.4 | 45.5 | 43.8 | 129,933 |
| November 05, 2025 | 44.7 | 44.95 | 44.95 | 45.45 | 43.75 | 172,554 |
| November 04, 2025 | 45.5 | 44.25 | 44.25 | 45.5 | 44.05 | 245,890 |
| November 03, 2025 | 47.1 | 45.5 | 45.5 | 47.4 | 45.35 | 346,124 |
| October 31, 2025 | 49.9 | 47.1 | 47.1 | 49.9 | 47.1 | 546,045 |
| October 30, 2025 | 53.1 | 49.95 | 49.95 | 53.1 | 49.7 | 639,222 |
| October 29, 2025 | 55.2 | 54.8 | 54.8 | 55.2 | 53.5 | 58,039 |
| October 28, 2025 | 54.6 | 54.3 | 54.3 | 54.7 | 53.7 | 54,818 |
| October 27, 2025 | 55.7 | 55.5 | 55.5 | 55.7 | 53.8 | 78,916 |
| October 23, 2025 | 53.8 | 54 | 54 | 55.6 | 53.8 | 60,401 |
| October 22, 2025 | 53.2 | 54 | 54 | 54 | 53 | 82,403 |
| October 21, 2025 | 52.3 | 52.1 | 52.1 | 52.7 | 51.7 | 60,381 |
| October 20, 2025 | 52.4 | 52.3 | 52.3 | 52.8 | 51.8 | 37,367 |
| October 17, 2025 | 52 | 52.4 | 52.4 | 54.3 | 52 | 99,178 |
| October 16, 2025 | 52.3 | 52.6 | 52.6 | 53 | 51.8 | 179,066 |
| October 15, 2025 | 52.7 | 51.8 | 51.8 | 53 | 51.5 | 212,507 |
| October 14, 2025 | 53.9 | 52.7 | 52.7 | 54.8 | 52.6 | 150,893 |
| October 13, 2025 | 54.5 | 53.5 | 53.5 | 54.5 | 52.8 | 208,460 |
| October 09, 2025 | 55.1 | 54.8 | 54.8 | 55.8 | 54.6 | 77,654 |
| October 08, 2025 | 54.7 | 55.6 | 55.6 | 56.1 | 54.7 | 77,004 |
| October 07, 2025 | 56.5 | 55.4 | 55.4 | 56.5 | 55.2 | 115,511 |
| October 03, 2025 | 58.6 | 56.7 | 56.7 | 58.6 | 56.5 | 271,316 |
| October 02, 2025 | 58.3 | 58.2 | 58.2 | 58.3 | 57.8 | 112,233 |
| October 01, 2025 | 58.4 | 58.3 | 58.3 | 58.7 | 57.9 | 144,281 |
| September 30, 2025 | 58.1 | 58.3 | 58.3 | 58.5 | 58 | 132,717 |
| September 29, 2025 | 58.1 | 58.1 | 58.1 | 58.1 | 58.1 | 0 |
| September 26, 2025 | 60.2 | 58.1 | 58.1 | 60.4 | 58 | 319,847 |
| September 25, 2025 | 61.1 | 60.5 | 60.5 | 62.5 | 60.3 | 215,814 |
| September 24, 2025 | 61 | 61.2 | 61.2 | 62.8 | 61 | 112,853 |
| September 23, 2025 | 61.6 | 61.9 | 61.9 | 62.9 | 61.1 | 138,567 |
| September 22, 2025 | 62.4 | 61.6 | 61.6 | 62.4 | 60.5 | 200,909 |
| September 19, 2025 | 65 | 62.5 | 62.5 | 65 | 62.3 | 314,831 |
| September 18, 2025 | 67.2 | 65.3 | 65.3 | 68 | 65.3 | 249,479 |
| September 17, 2025 | 67.7 | 67.2 | 67.2 | 68.5 | 66.5 | 419,011 |
| September 16, 2025 | 64.1 | 68.2 | 68.2 | 69.8 | 64.1 | 1.24M |
| September 15, 2025 | 63.6 | 63.5 | 63.5 | 65.3 | 62.8 | 258,102 |
| September 12, 2025 | 62.2 | 62 | 62 | 65.2 | 60.2 | 476,014 |
| September 11, 2025 | 65.3 | 62.1 | 62.1 | 65.3 | 62.1 | 374,020 |
| September 10, 2025 | 66.8 | 65.3 | 65.3 | 66.8 | 65.1 | 269,897 |