39.85
-0.05(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 40 | 39.9 | 39.9 | 40 | 39.9 | 2,340 |
| December 03, 2025 | 39.85 | 40 | 40 | 40.5 | 39.85 | 8,090 |
| December 02, 2025 | 39.75 | 39.75 | 39.75 | 39.8 | 39.7 | 8,352 |
| December 01, 2025 | 39.75 | 39.6 | 39.6 | 39.8 | 39.4 | 11,184 |
| November 28, 2025 | 39.4 | 39.75 | 39.75 | 39.8 | 39 | 35,627 |
| November 27, 2025 | 39.25 | 39.6 | 39.6 | 39.6 | 39.25 | 21,267 |
| November 26, 2025 | 39.6 | 39.8 | 39.8 | 39.8 | 39.6 | 8,121 |
| November 25, 2025 | 39.7 | 39.7 | 39.7 | 39.7 | 39.4 | 4,056 |
| November 24, 2025 | 39.8 | 39.65 | 39.65 | 39.8 | 39.65 | 14,415 |
| November 21, 2025 | 39.9 | 39.8 | 39.8 | 39.9 | 39.4 | 11,001 |
| November 20, 2025 | 39.5 | 39.7 | 39.7 | 39.7 | 39.5 | 18,512 |
| November 19, 2025 | 39.5 | 39.5 | 39.5 | 39.8 | 39.5 | 6,424 |
| November 18, 2025 | 39.15 | 39.5 | 39.5 | 39.8 | 39.15 | 25,062 |
| November 17, 2025 | 39.8 | 39.7 | 39.7 | 39.8 | 39.55 | 22,435 |
| November 14, 2025 | 39.2 | 39.4 | 39.4 | 39.65 | 39.2 | 5,346 |
| November 13, 2025 | 39.7 | 39.65 | 39.65 | 39.85 | 39.5 | 37,787 |
| November 12, 2025 | 39.75 | 39.7 | 39.7 | 39.9 | 39.3 | 37,785 |
| November 11, 2025 | 39.2 | 39.35 | 39.35 | 39.4 | 39.2 | 4,418 |
| November 10, 2025 | 39.35 | 39.4 | 39.4 | 39.5 | 39.35 | 6,296 |
| November 07, 2025 | 39.5 | 39.4 | 39.4 | 39.5 | 39.4 | 15,340 |
| November 06, 2025 | 39.75 | 39.65 | 39.65 | 39.75 | 39.5 | 21,639 |
| November 05, 2025 | 39.15 | 39.7 | 39.7 | 39.8 | 39.15 | 28,390 |
| November 04, 2025 | 39.2 | 39.5 | 39.5 | 39.5 | 39.2 | 29,747 |
| November 03, 2025 | 39.15 | 39.4 | 39.4 | 39.55 | 39.15 | 23,115 |
| October 31, 2025 | 39.3 | 39.5 | 39.5 | 39.8 | 39.15 | 30,508 |
| October 30, 2025 | 39.65 | 39.3 | 39.3 | 40 | 39.3 | 20,437 |
| October 29, 2025 | 40.1 | 39.65 | 39.65 | 40.1 | 39.5 | 6,023 |
| October 28, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.6 | 0 |
| October 27, 2025 | 40.85 | 39.6 | 39.6 | 40.85 | 39.6 | 10,852 |
| October 23, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 4,262 |
| October 22, 2025 | 39 | 39.85 | 39.85 | 39.85 | 39 | 18,870 |
| October 21, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 3,632 |
| October 20, 2025 | 39.6 | 39.7 | 39.7 | 39.8 | 39.6 | 4,930 |
| October 17, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 2,791 |
| October 16, 2025 | 39.5 | 39.85 | 39.85 | 40 | 39.4 | 26,145 |
| October 15, 2025 | 39.75 | 39.35 | 39.35 | 39.9 | 39.35 | 26,637 |
| October 14, 2025 | 39.3 | 39.35 | 39.35 | 39.9 | 39.3 | 13,133 |
| October 13, 2025 | 40.3 | 39.3 | 39.3 | 40.3 | 39.3 | 21,845 |
| October 09, 2025 | 39.85 | 39.8 | 39.8 | 39.85 | 39.8 | 9,619 |
| October 08, 2025 | 39.6 | 39.6 | 39.6 | 39.65 | 39.2 | 8,534 |
| October 07, 2025 | 39.45 | 39.6 | 39.6 | 39.9 | 39.45 | 14,968 |
| October 03, 2025 | 39.9 | 39.9 | 39.9 | 39.9 | 39.55 | 5,233 |
| October 02, 2025 | 39.7 | 39.9 | 39.9 | 39.9 | 39.7 | 5,350 |
| October 01, 2025 | 40.85 | 39.6 | 39.6 | 40.85 | 39.6 | 19,495 |
| September 30, 2025 | 39.35 | 39.85 | 39.85 | 39.95 | 39.25 | 214,121 |
| September 29, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0 |
| September 26, 2025 | 39.35 | 39.25 | 39.25 | 39.65 | 39.2 | 8,700 |
| September 25, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 2,259 |
| September 24, 2025 | 39.45 | 39.7 | 39.7 | 39.7 | 39.4 | 7,233 |
| September 23, 2025 | 39.35 | 40.05 | 40.05 | 40.05 | 39.35 | 39,088 |
| September 22, 2025 | 39.4 | 39.9 | 39.9 | 39.9 | 39.4 | 11,390 |
| September 19, 2025 | 39.15 | 39.4 | 39.4 | 39.4 | 39.15 | 16,118 |
| September 18, 2025 | 39.45 | 39.3 | 39.3 | 39.95 | 39.3 | 17,627 |
| September 17, 2025 | 39.6 | 39.35 | 39.35 | 39.6 | 39.3 | 15,050 |
| September 16, 2025 | 40 | 39.6 | 39.6 | 40.4 | 39.6 | 28,597 |
| September 15, 2025 | 39.9 | 40 | 40 | 40 | 39.55 | 21,418 |
| September 12, 2025 | 39.95 | 39.55 | 39.55 | 39.95 | 39.55 | 9,268 |
| September 11, 2025 | 39.55 | 39.6 | 39.6 | 39.9 | 39.5 | 35,304 |
| September 10, 2025 | 39.75 | 39.9 | 39.9 | 39.95 | 39.5 | 5,916 |
| September 09, 2025 | 39.7 | 39.95 | 39.95 | 39.95 | 39.7 | 13,310 |
