49.65
-0.1(-0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 49.75 | 49.65 | 49.65 | 49.8 | 49.65 | 5,033 |
| December 23, 2025 | 49.9 | 49.75 | 49.75 | 49.9 | 49.75 | 9,279 |
| December 22, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 2,141 |
| December 19, 2025 | 49.4 | 49.4 | 49.4 | 49.5 | 49.4 | 9,666 |
| December 18, 2025 | 49.8 | 49.45 | 49.45 | 50 | 49.45 | 12,502 |
| December 17, 2025 | 49.5 | 49.4 | 49.4 | 49.6 | 49.4 | 6,000 |
| December 16, 2025 | 49.45 | 49.45 | 49.45 | 49.95 | 49.4 | 16,791 |
| December 15, 2025 | 49.9 | 49.7 | 49.7 | 49.9 | 49.4 | 9,534 |
| December 12, 2025 | 49.55 | 49.9 | 49.9 | 49.9 | 49.55 | 4,472 |
| December 11, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0 |
| December 10, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0 |
| December 09, 2025 | 50 | 49.9 | 49.9 | 50 | 49.45 | 13,745 |
| December 08, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.5 | 5,409 |
| December 05, 2025 | 50 | 49.9 | 49.9 | 50 | 49.9 | 8,047 |
| December 04, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| December 03, 2025 | 50 | 50 | 50 | 50 | 50 | 2,437 |
| December 02, 2025 | 50.1 | 49.55 | 49.55 | 51.6 | 49.55 | 14,637 |
| December 01, 2025 | 49.7 | 49.7 | 49.7 | 49.7 | 49.7 | 7,179 |
| November 28, 2025 | 49.5 | 49.95 | 49.95 | 50 | 49.5 | 10,511 |
| November 27, 2025 | 49.4 | 49.8 | 49.8 | 49.8 | 49.4 | 4,177 |
| November 26, 2025 | 49.7 | 49.8 | 49.8 | 49.8 | 49.7 | 6,006 |
| November 25, 2025 | 49.4 | 49.7 | 49.7 | 49.7 | 49.4 | 3,200 |
| November 24, 2025 | 49.65 | 49.7 | 49.7 | 49.7 | 49.65 | 4,060 |
| November 21, 2025 | 49.55 | 49.7 | 49.7 | 49.7 | 49.4 | 14,580 |
| November 20, 2025 | 49.35 | 49.6 | 49.6 | 49.6 | 49.35 | 10,232 |
| November 19, 2025 | 49.5 | 49.35 | 49.35 | 49.5 | 49.15 | 4,030 |
| November 18, 2025 | 49.5 | 49.5 | 49.5 | 49.6 | 49.25 | 12,905 |
| November 17, 2025 | 49.3 | 49.45 | 49.45 | 49.6 | 49.15 | 35,197 |
| November 14, 2025 | 49.3 | 49.3 | 49.3 | 49.7 | 49.3 | 12,004 |
| November 13, 2025 | 49.4 | 49.75 | 49.75 | 49.75 | 49.3 | 10,649 |
| November 12, 2025 | 49.65 | 49.55 | 49.55 | 49.7 | 49.55 | 16,120 |
| November 11, 2025 | 49.8 | 49.7 | 49.7 | 49.8 | 49.7 | 3,010 |
| 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 |