34.00
-0.2(-0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 34.15 | 34 | 34 | 34.7 | 34 | 389,563 |
| November 06, 2025 | 34.5 | 34.2 | 34.2 | 34.7 | 34.1 | 304,239 |
| November 05, 2025 | 35.3 | 34.45 | 34.45 | 35.3 | 34.2 | 599,373 |
| November 04, 2025 | 34.95 | 35.2 | 35.2 | 35.45 | 34.65 | 894,886 |
| November 03, 2025 | 35.45 | 35.1 | 35.1 | 35.5 | 34.95 | 531,142 |
| October 31, 2025 | 35.8 | 35.2 | 35.2 | 35.8 | 35.15 | 1.42M |
| October 30, 2025 | 35.6 | 35.8 | 35.8 | 36.3 | 35.4 | 585,599 |
| October 29, 2025 | 35.65 | 35.6 | 35.6 | 35.95 | 35.3 | 696,410 |
| October 28, 2025 | 35.45 | 35.45 | 35.45 | 35.7 | 35.1 | 541,016 |
| October 27, 2025 | 35.4 | 35.45 | 35.45 | 35.55 | 35.05 | 949,752 |
| October 23, 2025 | 35.4 | 35.4 | 35.4 | 35.75 | 35 | 774,173 |
| October 22, 2025 | 36 | 35.4 | 35.4 | 36 | 35.2 | 1.1M |
| October 21, 2025 | 36 | 36 | 36 | 36.4 | 35.35 | 1.08M |
| October 20, 2025 | 35.7 | 36 | 36 | 36.45 | 35.15 | 1.48M |
| October 17, 2025 | 37.05 | 35.95 | 35.95 | 37.25 | 35.7 | 1.67M |
| October 16, 2025 | 37.1 | 37.15 | 37.15 | 38.4 | 36.4 | 1.78M |
| October 15, 2025 | 36.9 | 36.5 | 36.5 | 37.2 | 36.5 | 3.49M |
| October 14, 2025 | 36.85 | 36.9 | 36.9 | 37.3 | 36.35 | 1.4M |
| October 13, 2025 | 37.75 | 36.75 | 36.75 | 37.75 | 36.6 | 1.77M |
| October 09, 2025 | 38.55 | 38.3 | 38.3 | 38.75 | 37.7 | 1.15M |
| October 08, 2025 | 38.6 | 38.85 | 38.85 | 38.95 | 37.7 | 1.43M |
| October 07, 2025 | 39 | 39.25 | 39.25 | 39.7 | 37.9 | 1.88M |
| October 03, 2025 | 39.75 | 39 | 39 | 39.85 | 38.4 | 1.67M |
| October 02, 2025 | 40.7 | 39.5 | 39.5 | 40.7 | 39.3 | 1.34M |
| October 01, 2025 | 42.05 | 40.35 | 40.35 | 42.45 | 40.3 | 2.33M |
| September 30, 2025 | 43.2 | 42.2 | 42.2 | 43.65 | 41.7 | 1.64M |
| September 29, 2025 | 43.2 | 43.2 | 43.2 | 43.2 | 43.2 | 0 |
| September 26, 2025 | 43.8 | 43.2 | 43.2 | 43.8 | 42.85 | 1.24M |
| September 25, 2025 | 44 | 43.85 | 43.85 | 44.35 | 43.65 | 969,985 |
| September 24, 2025 | 44.6 | 44.15 | 44.15 | 45.2 | 44 | 1.34M |
| September 23, 2025 | 45.25 | 44.6 | 44.6 | 45.35 | 43.75 | 1.35M |
| September 22, 2025 | 45.15 | 45.35 | 45.35 | 45.9 | 44.1 | 1.75M |
| September 19, 2025 | 47.35 | 45.15 | 45.15 | 47.35 | 45.15 | 1.29M |
| September 18, 2025 | 49.6 | 47.5 | 47.5 | 49.65 | 47.5 | 1.1M |
| September 17, 2025 | 49.95 | 48.8 | 48.8 | 50.3 | 48.8 | 796,696 |
| September 16, 2025 | 50 | 49.5 | 49.5 | 51.7 | 49.5 | 1.12M |
| September 15, 2025 | 49.75 | 49.9 | 49.9 | 50.5 | 48.05 | 696,040 |
| September 12, 2025 | 49.2 | 49.5 | 49.5 | 50 | 49.1 | 674,000 |
| September 11, 2025 | 50.3 | 49.1 | 49.1 | 50.6 | 48.7 | 863,000 |
| September 10, 2025 | 52 | 50.3 | 50.3 | 52 | 50.1 | 772,000 |
| September 09, 2025 | 52.9 | 52.2 | 52.2 | 53.2 | 51 | 719,287 |
| September 08, 2025 | 56 | 52.3 | 52.3 | 56 | 51.6 | 1.37M |
| September 05, 2025 | 57.2 | 56.6 | 56.6 | 58 | 55 | 2.02M |
| September 04, 2025 | 52 | 56.8 | 56.8 | 56.8 | 50.9 | 2.42M |
| September 03, 2025 | 50.2 | 51.7 | 51.7 | 51.7 | 50.1 | 634,044 |
| September 02, 2025 | 50.8 | 50.1 | 50.1 | 51.9 | 50 | 438,647 |
| September 01, 2025 | 50.1 | 50.8 | 50.8 | 51.8 | 49.05 | 711,713 |
| August 29, 2025 | 51.7 | 50.1 | 50.1 | 51.7 | 50.1 | 567,107 |
| August 28, 2025 | 50 | 51.9 | 51.9 | 52.2 | 49.55 | 854,962 |
| August 27, 2025 | 51.1 | 50.3 | 50.3 | 51.7 | 50.2 | 899,310 |
| August 26, 2025 | 53 | 51.6 | 51.6 | 53.2 | 51 | 658,967 |
| August 25, 2025 | 55 | 52.9 | 52.9 | 55.3 | 52.9 | 720,745 |
| August 22, 2025 | 57 | 54.9 | 54.9 | 57 | 54.9 | 577,106 |
| August 21, 2025 | 59 | 57.3 | 57.3 | 59.6 | 56.6 | 1.59M |
| August 20, 2025 | 65 | 64.7 | 60.2 | 65.7 | 64.3 | 884,276 |
| August 19, 2025 | 66 | 65.1 | 60.57 | 66.2 | 64.6 | 706,033 |
| August 18, 2025 | 66.4 | 66 | 66 | 67.2 | 66 | 724,382 |
| August 15, 2025 | 67.6 | 67.3 | 67.3 | 68 | 67.2 | 310,614 |
| August 14, 2025 | 68.2 | 67.3 | 67.3 | 68.9 | 67 | 452,924 |
| August 13, 2025 | 67.9 | 67.2 | 67.2 | 68 | 66.8 | 394,718 |