35.00
-0.1(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 35 | 35 | 35 | 35.15 | 35 | 83,000 |
| December 23, 2025 | 35.05 | 35.1 | 35.1 | 35.1 | 35 | 60,149 |
| December 22, 2025 | 35.1 | 35.1 | 35.1 | 35.1 | 34.95 | 56,080 |
| December 19, 2025 | 34.85 | 35.05 | 35.05 | 35.15 | 34.85 | 106,434 |
| December 18, 2025 | 34.75 | 35 | 35 | 35.05 | 34.75 | 190,020 |
| December 17, 2025 | 34.95 | 34.9 | 34.9 | 35 | 34.7 | 104,200 |
| December 16, 2025 | 34.9 | 34.9 | 34.9 | 35.15 | 34.7 | 120,296 |
| December 15, 2025 | 35.05 | 35 | 35 | 35.35 | 35 | 61,200 |
| December 12, 2025 | 35.1 | 35.15 | 35.15 | 35.35 | 35 | 125,316 |
| December 11, 2025 | 35.3 | 35.2 | 35.2 | 35.45 | 34.95 | 196,468 |
| December 10, 2025 | 35.4 | 35.2 | 35.2 | 35.65 | 35.05 | 171,377 |
| December 09, 2025 | 35.5 | 35.5 | 35.5 | 35.6 | 35.35 | 153,561 |
| December 08, 2025 | 35.75 | 35.5 | 35.5 | 35.9 | 35.45 | 293,314 |
| December 05, 2025 | 35.9 | 35.95 | 35.95 | 35.95 | 35.7 | 80,000 |
| December 04, 2025 | 35.95 | 36 | 36 | 36.1 | 35.9 | 100,091 |
| December 03, 2025 | 36.3 | 36 | 36 | 36.3 | 35.95 | 67,115 |
| December 02, 2025 | 36.3 | 36.2 | 36.2 | 36.45 | 36 | 163,000 |
| December 01, 2025 | 35.9 | 36.3 | 36.3 | 36.45 | 35.9 | 116,012 |
| November 28, 2025 | 35.8 | 36.2 | 36.2 | 36.2 | 35.8 | 62,000 |
| November 27, 2025 | 35.85 | 36 | 36 | 36 | 35.85 | 49,100 |
| November 26, 2025 | 36.25 | 36 | 36 | 36.25 | 35.85 | 143,000 |
| November 25, 2025 | 36 | 36 | 36 | 36.35 | 35.85 | 214,003 |
| November 24, 2025 | 35.75 | 35.9 | 35.9 | 35.9 | 35.5 | 122,004 |
| November 21, 2025 | 36 | 35.75 | 35.75 | 36 | 35.55 | 175,704 |
| November 20, 2025 | 35.85 | 35.85 | 35.85 | 36.05 | 35.65 | 94,386 |
| November 19, 2025 | 35.85 | 35.85 | 35.85 | 35.95 | 35.5 | 159,291 |
| November 18, 2025 | 35.8 | 35.85 | 35.85 | 35.9 | 35.7 | 78,006 |
| November 17, 2025 | 35.8 | 36.15 | 36.15 | 36.15 | 35.7 | 88,278 |
| November 14, 2025 | 36 | 35.95 | 35.95 | 36.1 | 35.65 | 71,000 |
| November 13, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.75 | 188,350 |
| November 12, 2025 | 35.75 | 35.95 | 35.95 | 35.95 | 35.7 | 42,400 |
| November 11, 2025 | 36.3 | 36.05 | 36.05 | 36.3 | 35.65 | 71,000 |
| November 10, 2025 | 35.8 | 35.95 | 35.95 | 36.6 | 35.7 | 176,715 |
| November 07, 2025 | 35.85 | 35.8 | 35.8 | 35.85 | 35.6 | 38,020 |
| November 06, 2025 | 35.9 | 35.8 | 35.8 | 35.95 | 35.6 | 103,467 |
| November 05, 2025 | 35.55 | 35.6 | 35.6 | 35.95 | 35.45 | 123,602 |
| November 04, 2025 | 35.8 | 35.7 | 35.7 | 35.95 | 35.65 | 118,096 |
| November 03, 2025 | 36.15 | 35.9 | 35.9 | 36.15 | 35.75 | 43,000 |
| October 31, 2025 | 35.8 | 36 | 36 | 36 | 35.75 | 107,190 |
| October 30, 2025 | 36.05 | 35.75 | 35.75 | 36.05 | 35.65 | 101,026 |
| October 29, 2025 | 35.8 | 35.9 | 35.9 | 35.9 | 35.7 | 40,114 |
| October 28, 2025 | 36.1 | 35.85 | 35.85 | 36.1 | 35.65 | 92,534 |
| October 27, 2025 | 35.75 | 35.85 | 35.85 | 35.9 | 35.6 | 55,516 |
| October 23, 2025 | 36.1 | 35.75 | 35.75 | 36.1 | 35.55 | 87,088 |
| October 22, 2025 | 36.2 | 35.65 | 35.65 | 36.2 | 35.6 | 39,103 |
| October 21, 2025 | 35.85 | 35.55 | 35.55 | 35.9 | 35.55 | 103,400 |
| October 20, 2025 | 35.75 | 35.7 | 35.7 | 35.9 | 35.6 | 103,403 |
| October 17, 2025 | 35.7 | 35.9 | 35.9 | 36.15 | 35.65 | 134,514 |
| October 16, 2025 | 36.5 | 35.7 | 35.7 | 36.5 | 35.7 | 186,984 |
| October 15, 2025 | 35.95 | 35.85 | 35.85 | 35.95 | 35.75 | 73,861 |
| October 14, 2025 | 36.05 | 35.9 | 35.9 | 36.1 | 35.65 | 332,887 |
| October 13, 2025 | 36.3 | 36 | 36 | 36.3 | 35.85 | 275,121 |
| October 09, 2025 | 36.5 | 36.4 | 36.4 | 36.55 | 36.25 | 122,006 |
| October 08, 2025 | 36.55 | 36.35 | 36.35 | 36.6 | 36 | 355,729 |
| October 07, 2025 | 36.25 | 36.5 | 36.5 | 36.75 | 36.25 | 209,000 |
| October 03, 2025 | 36.45 | 36.4 | 36.4 | 36.45 | 36.1 | 66,805 |
| October 02, 2025 | 36.5 | 36.35 | 36.35 | 36.5 | 35.95 | 95,261 |
| October 01, 2025 | 35.8 | 36.15 | 36.15 | 36.2 | 35.8 | 65,200 |
| September 30, 2025 | 36.25 | 36.15 | 36.15 | 36.4 | 35.8 | 88,514 |
| September 29, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0 |