33.10
-0.5(-1.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 33.9 | 33.6 | 33.6 | 34.2 | 33.55 | 559,005 |
| December 03, 2025 | 34.5 | 33.95 | 33.95 | 34.5 | 33.8 | 927,246 |
| December 02, 2025 | 33.6 | 34.3 | 34.3 | 34.5 | 33.6 | 1.25M |
| December 01, 2025 | 33.65 | 33.6 | 33.6 | 33.85 | 33.5 | 567,755 |
| November 28, 2025 | 34 | 33.8 | 33.8 | 34.15 | 33.55 | 402,608 |
| November 27, 2025 | 34.45 | 33.8 | 33.8 | 34.6 | 33.6 | 996,186 |
| November 26, 2025 | 33.6 | 34.35 | 34.35 | 34.45 | 33.5 | 1.49M |
| November 25, 2025 | 33.35 | 33.5 | 33.5 | 33.7 | 33.25 | 610,434 |
| November 24, 2025 | 33.2 | 33.35 | 33.35 | 34 | 33.15 | 943,502 |
| November 21, 2025 | 33.15 | 32.8 | 32.8 | 33.4 | 32.75 | 1.1M |
| November 20, 2025 | 32.8 | 33.15 | 33.15 | 33.5 | 32.7 | 893,377 |
| November 19, 2025 | 32.3 | 32.65 | 32.65 | 32.75 | 32.2 | 814,653 |
| November 18, 2025 | 32.95 | 32.2 | 32.2 | 33.3 | 32.15 | 1.39M |
| November 17, 2025 | 33.7 | 32.75 | 32.75 | 33.75 | 32.7 | 1.65M |
| November 14, 2025 | 33.6 | 33.7 | 33.7 | 34.35 | 33.4 | 1.93M |
| November 13, 2025 | 33.1 | 33.9 | 33.9 | 34.05 | 32.85 | 2.96M |
| November 12, 2025 | 31.5 | 33.05 | 33.05 | 33.2 | 31.5 | 3.56M |
| November 11, 2025 | 31 | 31.4 | 31.4 | 32.1 | 30.8 | 3.25M |
| November 10, 2025 | 32.95 | 31.2 | 31.2 | 32.95 | 31.05 | 2.81M |
| November 07, 2025 | 32.35 | 33.45 | 33.45 | 34 | 31.75 | 3.98M |
| November 06, 2025 | 31.35 | 32.25 | 32.25 | 32.45 | 31.35 | 1.83M |
| November 05, 2025 | 30.8 | 31.15 | 31.15 | 31.25 | 30.45 | 926,634 |
| November 04, 2025 | 31.7 | 31.1 | 31.1 | 31.7 | 30.9 | 937,918 |
| November 03, 2025 | 30.95 | 31.35 | 31.35 | 31.85 | 30.85 | 1.22M |
| October 31, 2025 | 30.7 | 30.95 | 30.95 | 31.3 | 30.5 | 884,629 |
| October 30, 2025 | 31.05 | 30.5 | 30.5 | 31.25 | 30.5 | 1.2M |
| October 29, 2025 | 31.3 | 31.2 | 31.2 | 31.5 | 31 | 840,579 |
| October 28, 2025 | 32 | 31.25 | 31.25 | 32 | 31.2 | 923,948 |
| October 27, 2025 | 32.8 | 31.95 | 31.95 | 32.8 | 31.85 | 932,778 |
| October 23, 2025 | 31.85 | 32.3 | 32.3 | 33.5 | 31.65 | 2.1M |
| October 22, 2025 | 31.5 | 31.95 | 31.95 | 32.1 | 31.1 | 1.56M |
| October 21, 2025 | 30.55 | 31.05 | 31.05 | 31.25 | 30.55 | 940,013 |
| October 20, 2025 | 30.4 | 30.55 | 30.55 | 30.85 | 30.4 | 855,983 |
| October 17, 2025 | 30.15 | 30.3 | 30.3 | 30.65 | 30 | 636,867 |
| October 16, 2025 | 30.05 | 30.3 | 30.3 | 30.45 | 30 | 512,777 |
| October 15, 2025 | 30.1 | 29.9 | 29.9 | 30.15 | 29.65 | 777,844 |
| October 14, 2025 | 30.55 | 30 | 30 | 30.95 | 29.9 | 1.04M |
| October 13, 2025 | 30.65 | 30.35 | 30.35 | 30.7 | 30.1 | 1.02M |
| October 09, 2025 | 30.8 | 31.25 | 31.25 | 31.5 | 30.6 | 1.48M |
| October 08, 2025 | 30.3 | 30.7 | 30.7 | 30.8 | 30.2 | 636,873 |
| October 07, 2025 | 30.4 | 30.35 | 30.35 | 30.8 | 30.2 | 848,851 |
| October 03, 2025 | 30.75 | 30.35 | 30.35 | 30.75 | 30.25 | 591,083 |
| October 02, 2025 | 30.55 | 30.6 | 30.6 | 31 | 30.55 | 860,081 |
| October 01, 2025 | 30.15 | 30.4 | 30.4 | 30.5 | 30.15 | 366,281 |
| September 30, 2025 | 30.25 | 30.15 | 30.15 | 30.3 | 29.95 | 379,054 |
| September 26, 2025 | 30.65 | 29.95 | 29.95 | 30.75 | 29.9 | 840,155 |
| September 25, 2025 | 30.6 | 30.65 | 30.65 | 31.15 | 30.5 | 1.19M |
| September 24, 2025 | 30.45 | 30.5 | 30.5 | 30.7 | 30.35 | 346,900 |
| September 23, 2025 | 30.5 | 30.3 | 30.3 | 30.6 | 30.1 | 457,959 |
| September 22, 2025 | 30.65 | 30.4 | 30.4 | 30.7 | 30.4 | 524,058 |
| September 19, 2025 | 30.25 | 30.55 | 30.55 | 30.6 | 30.2 | 937,893 |
| September 18, 2025 | 29.95 | 29.85 | 29.85 | 30.05 | 29.75 | 442,085 |
| September 17, 2025 | 29.85 | 29.85 | 29.85 | 30.3 | 29.75 | 641,903 |
| September 16, 2025 | 29.85 | 29.95 | 29.95 | 30.1 | 29.6 | 559,370 |
| September 15, 2025 | 29.9 | 29.8 | 29.8 | 30.35 | 29.8 | 831,692 |
| September 12, 2025 | 29.55 | 29.8 | 29.8 | 29.85 | 29.55 | 551,338 |
| September 11, 2025 | 30.3 | 29.4 | 29.4 | 30.4 | 29.4 | 1.47M |
| September 10, 2025 | 30.65 | 30.25 | 30.25 | 30.7 | 30 | 1.27M |
| September 09, 2025 | 30.85 | 30.55 | 30.55 | 30.85 | 30.4 | 683,426 |
| September 08, 2025 | 30.85 | 30.75 | 30.75 | 31.1 | 30.6 | 670,075 |