32.10
-0.45(-1.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 32.65 | 32.1 | 32.1 | 32.65 | 31.95 | 284,773 |
| December 04, 2025 | 31.9 | 32.55 | 32.55 | 32.7 | 31.85 | 363,073 |
| December 03, 2025 | 32.15 | 31.9 | 31.9 | 32.35 | 31.6 | 411,062 |
| December 02, 2025 | 32.35 | 32.1 | 32.1 | 32.35 | 31.8 | 486,784 |
| December 01, 2025 | 32.35 | 32.65 | 32.65 | 33.2 | 32.3 | 1.11M |
| November 28, 2025 | 32.3 | 31.8 | 31.8 | 32.35 | 31.75 | 289,559 |
| November 27, 2025 | 31.8 | 32.3 | 32.3 | 32.3 | 31.25 | 473,006 |
| November 26, 2025 | 31.55 | 31.7 | 31.7 | 31.75 | 30.9 | 495,278 |
| November 25, 2025 | 32.4 | 31.2 | 31.2 | 32.4 | 31.1 | 934,094 |
| November 24, 2025 | 32.2 | 32.65 | 32.65 | 33.1 | 32.15 | 1.98M |
| November 21, 2025 | 31.6 | 31.85 | 31.85 | 32.1 | 31.5 | 438,449 |
| November 20, 2025 | 31.25 | 31.75 | 31.75 | 31.75 | 30.9 | 452,270 |
| November 19, 2025 | 31.35 | 31.3 | 31.3 | 31.65 | 31 | 509,420 |
| November 18, 2025 | 31 | 31.8 | 31.8 | 31.85 | 30.8 | 656,012 |
| November 17, 2025 | 31.4 | 31.2 | 31.2 | 31.6 | 31 | 393,948 |
| November 14, 2025 | 31.65 | 31.1 | 31.1 | 32.4 | 31.1 | 1.27M |
| November 13, 2025 | 30.9 | 31.25 | 31.25 | 31.25 | 30.55 | 489,174 |
| November 12, 2025 | 30.2 | 30.65 | 30.65 | 30.85 | 30.2 | 391,714 |
| November 11, 2025 | 30.1 | 30.05 | 30.05 | 30.25 | 29.9 | 170,863 |
| November 10, 2025 | 30 | 30.35 | 30.35 | 30.45 | 29.6 | 373,153 |
| November 07, 2025 | 30.1 | 29.85 | 29.85 | 30.9 | 29.85 | 378,550 |
| November 06, 2025 | 29.7 | 30.25 | 30.25 | 30.25 | 29.7 | 254,502 |
| November 05, 2025 | 30.3 | 29.7 | 29.7 | 30.5 | 29.65 | 515,838 |
| November 04, 2025 | 31.1 | 30.3 | 30.3 | 31.15 | 30.2 | 524,022 |
| November 03, 2025 | 30.6 | 31.1 | 31.1 | 31.25 | 30.25 | 497,823 |
| October 31, 2025 | 30.55 | 30.4 | 30.4 | 30.65 | 30.3 | 228,280 |
| October 30, 2025 | 30.7 | 30.45 | 30.45 | 30.7 | 30.2 | 219,005 |
| October 29, 2025 | 30.65 | 30.45 | 30.45 | 30.7 | 30.2 | 315,364 |
| October 28, 2025 | 31.15 | 30.45 | 30.45 | 31.15 | 30.3 | 435,932 |
| October 27, 2025 | 31.3 | 30.9 | 30.9 | 31.4 | 30.7 | 633,303 |
| October 23, 2025 | 31.8 | 31.35 | 31.35 | 32.5 | 31.15 | 1.91M |
| October 22, 2025 | 30.6 | 31.45 | 31.45 | 32.6 | 30.4 | 3.16M |
| October 21, 2025 | 29.65 | 30.1 | 30.1 | 30.3 | 29.65 | 334,021 |
| October 20, 2025 | 29.5 | 29.6 | 29.6 | 29.7 | 29.25 | 268,899 |
| October 17, 2025 | 29.4 | 29.65 | 29.65 | 30 | 29.4 | 195,271 |
| October 16, 2025 | 29.5 | 29.55 | 29.55 | 29.85 | 29.25 | 280,497 |
| October 15, 2025 | 29.7 | 29.5 | 29.5 | 29.85 | 29.5 | 296,500 |
| October 14, 2025 | 30.4 | 29.7 | 29.7 | 30.8 | 29.55 | 460,905 |
| October 13, 2025 | 30 | 30.4 | 30.4 | 30.5 | 29.75 | 456,987 |
| October 09, 2025 | 31.45 | 30.95 | 30.95 | 31.65 | 30.9 | 681,845 |
| October 08, 2025 | 31.5 | 31.4 | 31.4 | 32 | 31 | 1.1M |
| October 07, 2025 | 30.75 | 31 | 31 | 31.3 | 30.6 | 534,019 |
| October 03, 2025 | 30.8 | 30.75 | 30.75 | 30.85 | 30.1 | 360,663 |
| October 02, 2025 | 31.2 | 30.7 | 30.7 | 31.5 | 30.6 | 524,944 |
| October 01, 2025 | 31.7 | 31.15 | 31.15 | 32.1 | 30.6 | 1.44M |
| September 30, 2025 | 30.3 | 31.35 | 31.35 | 31.85 | 30.3 | 1.91M |
| September 26, 2025 | 30.45 | 29.9 | 29.9 | 30.55 | 29.8 | 587,222 |
| September 25, 2025 | 30 | 30.15 | 30.15 | 30.4 | 29.7 | 585,253 |
| September 24, 2025 | 29.35 | 29.9 | 29.9 | 31.35 | 29.3 | 1.73M |
| September 23, 2025 | 29.5 | 29.3 | 29.3 | 29.5 | 29 | 339,127 |
| September 22, 2025 | 29.1 | 29.4 | 29.4 | 29.5 | 29.05 | 228,540 |
| September 19, 2025 | 29.75 | 29.3 | 29.3 | 29.75 | 29.3 | 365,887 |
| September 18, 2025 | 29.35 | 29.65 | 29.65 | 30 | 29.3 | 985,569 |
| September 17, 2025 | 28.9 | 29.3 | 29.3 | 30 | 28.9 | 1.16M |
| September 16, 2025 | 28.3 | 28.4 | 28.4 | 28.5 | 28.25 | 153,885 |
| September 15, 2025 | 28.35 | 28.35 | 28.35 | 28.55 | 28.1 | 183,928 |
| September 12, 2025 | 28.5 | 28.35 | 28.35 | 28.65 | 28.2 | 178,130 |
| September 11, 2025 | 28.95 | 28.3 | 28.3 | 28.95 | 28.3 | 342,275 |
| September 10, 2025 | 29.4 | 28.75 | 28.75 | 29.4 | 28.75 | 337,372 |
| September 09, 2025 | 29.35 | 29.05 | 29.05 | 29.9 | 28.8 | 1.08M |