34.20
+0.25(+0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.9 | 33.95 | 33.95 | 34.45 | 33.9 | 33,001 |
| January 13, 2026 | 33.85 | 33.9 | 33.9 | 34.75 | 33.8 | 15,069 |
| January 12, 2026 | 34.2 | 33.9 | 33.9 | 34.7 | 33.9 | 31,060 |
| January 09, 2026 | 34.05 | 34.15 | 34.15 | 34.5 | 34.05 | 6,033 |
| January 08, 2026 | 34.2 | 34.1 | 34.1 | 34.45 | 34.05 | 11,028 |
| January 07, 2026 | 34.05 | 34.25 | 34.25 | 34.25 | 34 | 25,136 |
| January 06, 2026 | 34.25 | 34.1 | 34.1 | 34.65 | 34.1 | 11,296 |
| January 05, 2026 | 34.15 | 34.4 | 34.4 | 34.75 | 34.05 | 41,028 |
| January 02, 2026 | 34.1 | 34.45 | 34.45 | 34.55 | 34.1 | 9,118 |
| December 31, 2025 | 33.7 | 34.3 | 34.3 | 34.8 | 33.7 | 67,331 |
| December 30, 2025 | 33.85 | 33.75 | 33.75 | 34.25 | 33.7 | 27,027 |
| December 29, 2025 | 33.95 | 34 | 34 | 34.7 | 33.95 | 8,475 |
| December 26, 2025 | 34.05 | 33.85 | 33.85 | 34.65 | 33.85 | 13,091 |
| December 24, 2025 | 34.4 | 33.95 | 33.95 | 34.7 | 33.95 | 17,162 |
| December 23, 2025 | 33.9 | 34.4 | 34.4 | 34.4 | 33.85 | 6,021 |
| December 22, 2025 | 34.2 | 33.9 | 33.9 | 34.5 | 33.85 | 19,017 |
| December 19, 2025 | 34 | 34.1 | 34.1 | 34.4 | 34 | 6,318 |
| December 18, 2025 | 34.25 | 34.5 | 34.5 | 34.5 | 34.25 | 2,006 |
| December 17, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0 |
| December 16, 2025 | 33.9 | 34.75 | 34.75 | 34.75 | 33.6 | 40,239 |
| December 15, 2025 | 34.45 | 34.15 | 34.15 | 34.45 | 34.05 | 10,897 |
| December 12, 2025 | 34.2 | 34.5 | 34.5 | 34.5 | 34.2 | 3,552 |
| December 11, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 3,328 |
| December 10, 2025 | 34.3 | 34.6 | 34.6 | 34.6 | 34.3 | 2,156 |
| December 09, 2025 | 34.2 | 34.55 | 34.55 | 35.05 | 34.1 | 13,392 |
| December 08, 2025 | 34.35 | 34.2 | 34.2 | 34.5 | 34.2 | 6,080 |
| December 05, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1,001 |
| December 04, 2025 | 34.6 | 34.65 | 34.65 | 34.9 | 34.35 | 6,243 |
| December 03, 2025 | 34.1 | 34.4 | 34.4 | 34.55 | 34.1 | 4,001 |
| December 02, 2025 | 34.3 | 34.25 | 34.25 | 34.4 | 34.15 | 7,030 |
| December 01, 2025 | 34.45 | 34.35 | 34.35 | 34.45 | 34.2 | 8,000 |
| November 28, 2025 | 34.8 | 34.45 | 34.45 | 35.3 | 34.35 | 19,000 |
| November 27, 2025 | 34.9 | 34.9 | 34.9 | 34.9 | 34.9 | 0 |
| November 26, 2025 | 34.6 | 34.9 | 34.9 | 34.9 | 34.35 | 11,715 |
| November 25, 2025 | 34.2 | 34.5 | 34.5 | 34.55 | 34 | 13,004 |
| November 24, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 5,094 |
| November 21, 2025 | 33.95 | 34.5 | 34.5 | 34.65 | 33.85 | 14,337 |
| November 20, 2025 | 34.1 | 34.15 | 34.15 | 34.9 | 34.1 | 10,874 |
| November 19, 2025 | 33.45 | 34.45 | 34.45 | 35 | 33.45 | 11,460 |
| November 18, 2025 | 33.95 | 33.65 | 33.65 | 33.95 | 33.5 | 6,031 |
| November 17, 2025 | 34.55 | 33.9 | 33.9 | 34.55 | 33.9 | 5,737 |
| November 14, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0 |
| November 13, 2025 | 34.2 | 34.65 | 34.65 | 34.9 | 34.2 | 10,000 |
| November 12, 2025 | 33.95 | 35 | 35 | 35 | 33.95 | 10,258 |
| November 11, 2025 | 34 | 34.05 | 34.05 | 34.75 | 33.95 | 14,000 |
| November 10, 2025 | 34.2 | 34.1 | 34.1 | 35.1 | 34.1 | 6,019 |
| November 07, 2025 | 34.95 | 34.15 | 34.15 | 35 | 34.15 | 69,509 |
| November 06, 2025 | 34.3 | 34.7 | 34.7 | 34.8 | 34.3 | 4,010 |
| November 05, 2025 | 34.35 | 34.3 | 34.3 | 35.05 | 34.05 | 6,000 |
| November 04, 2025 | 34.9 | 34.35 | 34.35 | 34.95 | 34.3 | 6,250 |
| November 03, 2025 | 34.35 | 34.95 | 34.95 | 34.95 | 33.7 | 57,128 |
| October 31, 2025 | 34.15 | 34.85 | 34.85 | 34.85 | 34.15 | 2,127 |
| October 30, 2025 | 34.3 | 34.25 | 34.25 | 34.9 | 34.25 | 6,000 |
| October 29, 2025 | 34.35 | 34.45 | 34.45 | 34.65 | 34.35 | 11,179 |
| October 28, 2025 | 34.35 | 34.55 | 34.55 | 34.6 | 34.35 | 3,001 |
| October 27, 2025 | 34.1 | 34.55 | 34.55 | 34.8 | 34.1 | 5,559 |
| October 23, 2025 | 34.25 | 34.05 | 34.05 | 34.25 | 34 | 9,000 |
| October 22, 2025 | 34.05 | 34.3 | 34.3 | 34.35 | 34.05 | 18,820 |
| October 21, 2025 | 34.65 | 34.3 | 34.3 | 34.65 | 34.3 | 2,829 |
| October 20, 2025 | 34.05 | 34.55 | 34.55 | 34.55 | 34.05 | 2,116 |