49.70
-0.15(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 49.6 | 49.85 | 49.85 | 49.85 | 49.5 | 7,688 |
| November 07, 2025 | 49.6 | 49.55 | 49.55 | 49.6 | 49.55 | 8,042 |
| November 06, 2025 | 49.4 | 49.6 | 49.6 | 49.6 | 49.35 | 12,067 |
| November 05, 2025 | 49.55 | 49.45 | 49.45 | 49.55 | 49.45 | 24,267 |
| November 04, 2025 | 49.6 | 49.55 | 49.55 | 49.6 | 49.55 | 12,374 |
| November 03, 2025 | 49.7 | 49.6 | 49.6 | 49.8 | 49.55 | 16,203 |
| October 31, 2025 | 49.9 | 49.7 | 49.7 | 49.9 | 49.7 | 6,392 |
| October 30, 2025 | 49.95 | 49.65 | 49.65 | 49.95 | 49.65 | 7,138 |
| October 29, 2025 | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 2,010 |
| October 28, 2025 | 49.65 | 49.8 | 49.8 | 49.8 | 49.65 | 4,526 |
| October 27, 2025 | 49.8 | 49.65 | 49.65 | 49.85 | 49.55 | 22,714 |
| October 23, 2025 | 49.9 | 49.5 | 49.5 | 49.9 | 49.5 | 40,169 |
| October 22, 2025 | 49.75 | 49.75 | 49.75 | 49.9 | 49.75 | 15,130 |
| October 21, 2025 | 49.85 | 49.75 | 49.75 | 49.85 | 49.75 | 6,038 |
| October 20, 2025 | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 11,170 |
| October 17, 2025 | 49.85 | 49.8 | 49.8 | 49.85 | 49.8 | 5,246 |
| October 16, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.85 | 20,523 |
| October 15, 2025 | 50.1 | 49.85 | 49.85 | 50.1 | 49.85 | 10,603 |
| October 14, 2025 | 49.85 | 49.95 | 49.95 | 49.95 | 49.85 | 3,094 |
| October 13, 2025 | 50.2 | 49.8 | 49.8 | 50.3 | 49.8 | 15,097 |
| October 09, 2025 | 50.4 | 50 | 50 | 50.4 | 50 | 15,004 |
| October 08, 2025 | 50 | 50.4 | 50.4 | 50.4 | 49.95 | 7,340 |
| October 07, 2025 | 49.95 | 50 | 50 | 50.3 | 49.95 | 6,073 |
| October 03, 2025 | 50.2 | 49.95 | 49.95 | 50.2 | 49.95 | 2,123 |
| October 02, 2025 | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 7,259 |
| October 01, 2025 | 50 | 50.5 | 50.5 | 50.5 | 49.95 | 13,000 |
| September 30, 2025 | 50.1 | 50.5 | 50.5 | 51.3 | 50.1 | 19,261 |
| September 29, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0 |
| September 26, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 5,100 |
| September 25, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.9 | 6,611 |
| September 24, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 2,000 |
| September 23, 2025 | 49.8 | 49.9 | 49.9 | 49.9 | 49.8 | 11,100 |
| September 22, 2025 | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 1,089 |
| September 19, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 3,000 |
| September 18, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.9 | 3,003 |
| September 17, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 2,000 |
| September 16, 2025 | 50 | 50 | 50 | 50 | 50 | 3,000 |
| September 15, 2025 | 50.4 | 49.9 | 49.9 | 50.4 | 49.8 | 12,000 |
| September 12, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 1,011 |
| September 11, 2025 | 50 | 50.5 | 50.5 | 50.5 | 50 | 7,015 |
| September 10, 2025 | 49.95 | 50.3 | 50.3 | 50.3 | 49.95 | 7,004 |
| September 09, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 1,136 |
| September 08, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 3,334 |
| September 05, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
| September 04, 2025 | 49.95 | 50.5 | 50.5 | 50.5 | 49.9 | 26,160 |
| September 03, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.9 | 2,081 |
| September 02, 2025 | 50 | 50.5 | 50.5 | 50.5 | 50 | 2,592 |
| September 01, 2025 | 50.3 | 50.1 | 50.1 | 50.3 | 50.1 | 3,128 |
| August 29, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
| August 28, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
| August 27, 2025 | 49.75 | 50.1 | 50.1 | 50.1 | 49.75 | 9,870 |
| August 26, 2025 | 49.75 | 50 | 50 | 50 | 49.75 | 4,409 |
| August 25, 2025 | 50 | 50 | 50 | 50 | 50 | 7,285 |
| August 22, 2025 | 49.95 | 50 | 50 | 50 | 49.95 | 3,100 |
| August 21, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50 | 7,352 |
| August 20, 2025 | 50 | 50.1 | 50.1 | 50.5 | 50 | 9,000 |
| August 19, 2025 | 50 | 50 | 50 | 50.5 | 50 | 12,661 |
| August 18, 2025 | 50.1 | 50 | 50 | 50.4 | 50 | 4,577 |
| August 15, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 1,472 |
| August 14, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0 |