31.45
-0.5(-1.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 32 | 31.45 | 31.45 | 32.1 | 31.35 | 504,747 |
| December 04, 2025 | 31.55 | 31.95 | 31.95 | 31.95 | 31.5 | 681,752 |
| December 03, 2025 | 31.55 | 31.45 | 31.45 | 31.55 | 31.25 | 345,228 |
| December 02, 2025 | 31.3 | 31.5 | 31.5 | 31.6 | 31.25 | 619,089 |
| December 01, 2025 | 31.3 | 31.15 | 31.15 | 31.45 | 31.15 | 566,107 |
| November 28, 2025 | 31.75 | 31.45 | 31.45 | 31.9 | 31.4 | 456,882 |
| November 27, 2025 | 31.95 | 31.65 | 31.65 | 32.05 | 31.65 | 420,078 |
| November 26, 2025 | 31.7 | 31.95 | 31.95 | 32.05 | 31.55 | 1.75M |
| November 25, 2025 | 31.2 | 31.55 | 31.55 | 31.8 | 31.1 | 1.13M |
| November 24, 2025 | 30.75 | 31 | 31 | 31.2 | 30.65 | 1.13M |
| November 21, 2025 | 30.35 | 30.55 | 30.55 | 30.8 | 30.3 | 823,160 |
| November 20, 2025 | 30.4 | 30.5 | 30.5 | 30.7 | 30.2 | 783,235 |
| November 19, 2025 | 29.8 | 29.75 | 29.75 | 29.95 | 29.65 | 319,507 |
| November 18, 2025 | 29.85 | 29.7 | 29.7 | 30 | 29.5 | 596,618 |
| November 17, 2025 | 30.8 | 29.9 | 29.9 | 30.8 | 29.65 | 2.2M |
| November 14, 2025 | 31.1 | 30.65 | 30.65 | 31.15 | 30.4 | 893,199 |
| November 13, 2025 | 31.25 | 31.2 | 31.2 | 31.25 | 31 | 396,694 |
| November 12, 2025 | 31.1 | 31.2 | 31.2 | 31.2 | 31 | 350,189 |
| November 11, 2025 | 31.05 | 30.95 | 30.95 | 31.1 | 30.85 | 268,453 |
| November 10, 2025 | 30.6 | 30.7 | 30.7 | 31.1 | 30.6 | 602,784 |
| November 07, 2025 | 30.9 | 30.6 | 30.6 | 30.9 | 30.55 | 347,402 |
| November 06, 2025 | 30.55 | 30.95 | 30.95 | 31.35 | 30.3 | 573,643 |
| November 05, 2025 | 30.25 | 30.4 | 30.4 | 30.45 | 30.15 | 586,449 |
| November 04, 2025 | 31.2 | 30.6 | 30.6 | 31.3 | 30.6 | 898,762 |
| November 03, 2025 | 30.9 | 31.25 | 31.25 | 31.25 | 30.8 | 593,068 |
| October 31, 2025 | 31.3 | 31 | 31 | 31.3 | 31 | 588,053 |
| October 30, 2025 | 31.6 | 31.3 | 31.3 | 31.7 | 31.2 | 513,748 |
| October 29, 2025 | 31.85 | 31.55 | 31.55 | 32.05 | 31.4 | 905,773 |
| October 28, 2025 | 32.45 | 31.95 | 31.95 | 32.45 | 31.85 | 797,314 |
| October 27, 2025 | 32.6 | 32.3 | 32.3 | 32.65 | 32 | 1.15M |
| October 23, 2025 | 32.5 | 32.45 | 32.45 | 32.7 | 32.3 | 992,236 |
| October 22, 2025 | 32.75 | 32.6 | 32.6 | 32.8 | 32.25 | 1.64M |
| October 21, 2025 | 32.05 | 32.75 | 32.75 | 32.85 | 31.9 | 4.63M |
| October 20, 2025 | 31.2 | 31.5 | 31.5 | 31.55 | 31.05 | 1.52M |
| October 17, 2025 | 31 | 31.1 | 31.1 | 31.35 | 30.85 | 1.23M |
| October 16, 2025 | 30.9 | 30.9 | 30.9 | 31.1 | 30.6 | 719,311 |
| October 15, 2025 | 30.65 | 30.85 | 30.85 | 30.95 | 30.45 | 1.53M |
| October 14, 2025 | 30.55 | 30.4 | 30.4 | 30.9 | 30.3 | 2M |
| October 13, 2025 | 29.5 | 29.95 | 29.95 | 30.05 | 29.5 | 777,420 |
| October 09, 2025 | 30.1 | 30.2 | 30.2 | 30.3 | 29.95 | 935,612 |
| October 08, 2025 | 30.7 | 30.1 | 30.1 | 30.7 | 30.05 | 845,608 |
| October 07, 2025 | 30.5 | 30.55 | 30.55 | 30.8 | 30.45 | 986,162 |
| October 03, 2025 | 30.2 | 30.4 | 30.4 | 30.4 | 30.05 | 754,412 |
| October 02, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 30.05 | 1.1M |
| October 01, 2025 | 30.75 | 30.6 | 30.6 | 30.75 | 30.2 | 1.18M |
| September 30, 2025 | 30.45 | 30.65 | 30.65 | 30.7 | 30.3 | 1.32M |
| September 26, 2025 | 30.8 | 30.15 | 30.15 | 30.8 | 30 | 847,490 |
| September 25, 2025 | 30.45 | 30.8 | 30.8 | 31.1 | 30.4 | 1.67M |
| September 24, 2025 | 29.75 | 30.3 | 30.3 | 30.35 | 29.75 | 1.08M |
| September 23, 2025 | 29.75 | 29.8 | 29.8 | 29.95 | 29.7 | 886,793 |
| September 22, 2025 | 29.8 | 29.85 | 29.85 | 29.95 | 29.65 | 546,984 |
| September 19, 2025 | 29.85 | 29.8 | 29.8 | 29.85 | 29.55 | 1.27M |
| September 18, 2025 | 30.1 | 29.85 | 29.85 | 30.1 | 29.8 | 1.11M |
| September 17, 2025 | 29.85 | 29.8 | 29.8 | 30.2 | 29.8 | 1.01M |
| September 16, 2025 | 30.2 | 29.85 | 29.85 | 30.2 | 29.8 | 1.67M |
| September 15, 2025 | 30.8 | 30.1 | 30.1 | 30.8 | 30.1 | 2.2M |
| September 12, 2025 | 30.6 | 31 | 31 | 31.6 | 30.5 | 5.58M |
| September 11, 2025 | 31.85 | 30.65 | 30.65 | 31.85 | 30.25 | 9.83M |
| September 10, 2025 | 30.05 | 32 | 32 | 32 | 30 | 21.62M |
| September 09, 2025 | 29.65 | 29.1 | 29.1 | 30 | 29 | 7.07M |