32.85
+0.05(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.05 | 32.85 | 32.85 | 33.05 | 32.75 | 38,756 |
| January 13, 2026 | 32.85 | 32.8 | 32.8 | 33 | 32.7 | 80,515 |
| January 12, 2026 | 33.2 | 32.85 | 32.85 | 33.2 | 32.8 | 96,998 |
| January 09, 2026 | 33.1 | 32.9 | 32.9 | 33.1 | 32.8 | 83,202 |
| January 08, 2026 | 33.1 | 33.15 | 33.15 | 33.2 | 32.95 | 119,253 |
| January 07, 2026 | 33.3 | 33.2 | 33.2 | 33.45 | 33.2 | 71,033 |
| January 06, 2026 | 34.15 | 33.3 | 33.3 | 34.15 | 33.2 | 237,363 |
| January 05, 2026 | 34.45 | 34.15 | 34.15 | 34.45 | 34.1 | 164,009 |
| January 02, 2026 | 34.5 | 34.5 | 34.5 | 34.55 | 34.45 | 113,004 |
| December 31, 2025 | 34.6 | 34.55 | 34.55 | 34.6 | 34.4 | 107,626 |
| December 30, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.3 | 82,541 |
| December 29, 2025 | 34.55 | 34.5 | 34.5 | 34.7 | 34.5 | 185,769 |
| December 26, 2025 | 34.4 | 34.5 | 34.5 | 34.6 | 34.35 | 91,701 |
| December 24, 2025 | 34.45 | 34.5 | 34.5 | 34.7 | 34.45 | 193,053 |
| December 23, 2025 | 34.55 | 34.45 | 34.45 | 34.65 | 34.4 | 101,323 |
| December 22, 2025 | 34.75 | 34.55 | 34.55 | 34.75 | 34.5 | 118,323 |
| December 19, 2025 | 34.8 | 34.75 | 34.75 | 34.8 | 34.6 | 74,097 |
| December 18, 2025 | 34.7 | 34.8 | 34.8 | 34.9 | 34.65 | 113,191 |
| December 17, 2025 | 34.8 | 34.8 | 34.8 | 34.9 | 34.75 | 205,892 |
| December 16, 2025 | 34.25 | 34.7 | 34.7 | 34.75 | 34.2 | 179,199 |
| December 15, 2025 | 34.5 | 34.5 | 34.5 | 34.55 | 34.25 | 114,428 |
| December 12, 2025 | 34.5 | 34.5 | 34.5 | 34.7 | 34.4 | 189,141 |
| December 11, 2025 | 34.3 | 34.6 | 34.6 | 34.8 | 34.3 | 221,005 |
| December 10, 2025 | 34.1 | 34.25 | 34.25 | 34.3 | 34.1 | 105,642 |
| December 09, 2025 | 34 | 34.1 | 34.1 | 34.15 | 33.8 | 91,560 |
| December 08, 2025 | 34.15 | 34.1 | 34.1 | 34.15 | 33.8 | 99,500 |
| December 05, 2025 | 34.15 | 34.15 | 34.15 | 34.25 | 33.65 | 130,602 |
| December 04, 2025 | 33.9 | 34.15 | 34.15 | 34.4 | 33.85 | 213,566 |
| December 03, 2025 | 33.75 | 33.8 | 33.8 | 33.8 | 33.45 | 154,262 |
| December 02, 2025 | 33.1 | 33.55 | 33.55 | 33.65 | 33.1 | 154,988 |
| December 01, 2025 | 33.1 | 33.1 | 33.1 | 33.1 | 32.6 | 83,014 |
| November 28, 2025 | 32.4 | 33.05 | 33.05 | 33.15 | 32.4 | 221,433 |
| November 27, 2025 | 32.45 | 32.6 | 32.6 | 32.6 | 32.45 | 110,846 |
| November 26, 2025 | 32.2 | 32.45 | 32.45 | 32.5 | 31.85 | 268,619 |
| November 25, 2025 | 32.2 | 32.2 | 32.2 | 32.35 | 32.15 | 213,592 |
| November 24, 2025 | 32.2 | 32.15 | 32.15 | 32.25 | 31.95 | 132,299 |
| November 21, 2025 | 31.9 | 31.85 | 31.85 | 31.9 | 30.95 | 184,516 |
| November 20, 2025 | 31.75 | 32 | 32 | 32 | 31.75 | 204,423 |
| November 19, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.65 | 126,627 |
| November 18, 2025 | 32 | 31.9 | 31.9 | 32 | 31.7 | 166,749 |
| November 17, 2025 | 31.85 | 32 | 32 | 32 | 31.8 | 221,238 |
| November 14, 2025 | 31.55 | 31.8 | 31.8 | 32.2 | 31.5 | 239,312 |
| November 13, 2025 | 32 | 31.9 | 31.9 | 32.15 | 31.85 | 249,634 |
| November 12, 2025 | 31.85 | 32 | 32 | 32.05 | 31.6 | 283,899 |
| November 11, 2025 | 31.65 | 31.7 | 31.7 | 31.9 | 31.55 | 176,278 |
| November 10, 2025 | 32.3 | 31.65 | 31.65 | 32.4 | 31.55 | 425,335 |
| November 07, 2025 | 30.6 | 31.25 | 31.25 | 31.35 | 30.4 | 343,265 |
| November 06, 2025 | 30.1 | 30.7 | 30.7 | 30.75 | 30.1 | 150,707 |
| November 05, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.5 | 248,592 |
| November 04, 2025 | 30.35 | 30.3 | 30.3 | 30.35 | 30.1 | 75,668 |
| November 03, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 29.9 | 125,864 |
| October 31, 2025 | 30.25 | 30.35 | 30.35 | 30.35 | 30.1 | 65,150 |
| October 30, 2025 | 30.1 | 30.25 | 30.25 | 30.25 | 30.05 | 119,185 |
| October 29, 2025 | 30 | 30.15 | 30.15 | 30.15 | 29.9 | 81,516 |
| October 28, 2025 | 30.2 | 30 | 30 | 30.2 | 30 | 74,267 |
| October 27, 2025 | 30.3 | 30.15 | 30.15 | 30.35 | 30 | 59,337 |
| October 23, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30 | 58,534 |
| October 22, 2025 | 30.3 | 30.25 | 30.25 | 30.3 | 30.2 | 25,375 |
| October 21, 2025 | 30.25 | 30.3 | 30.3 | 30.35 | 30.25 | 51,848 |
| October 20, 2025 | 30.25 | 30.25 | 30.25 | 30.3 | 30 | 75,482 |