31.65
+1.1(+3.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 31.45 | 31.65 | 31.65 | 33 | 31.25 | 173.83M |
| December 23, 2025 | 30.8 | 30.55 | 30.55 | 30.8 | 30.25 | 23.16M |
| December 22, 2025 | 30.1 | 30.45 | 30.45 | 30.8 | 30.05 | 43.91M |
| December 19, 2025 | 29.8 | 29.9 | 29.9 | 30.1 | 29.6 | 32.65M |
| December 18, 2025 | 29.6 | 29.5 | 29.5 | 29.95 | 29.45 | 22.91M |
| December 17, 2025 | 30.4 | 29.9 | 29.9 | 30.8 | 29.7 | 54.44M |
| December 16, 2025 | 31 | 29.45 | 29.45 | 31 | 29.1 | 78.85M |
| December 15, 2025 | 31.35 | 30.9 | 30.9 | 32 | 30.8 | 71.65M |
| December 12, 2025 | 29.8 | 31.9 | 31.9 | 32 | 29.8 | 125.87M |
| December 11, 2025 | 30.2 | 29.5 | 29.5 | 30.35 | 29.25 | 34.8M |
| December 10, 2025 | 30.75 | 29.9 | 29.9 | 30.9 | 29.9 | 39.31M |
| December 09, 2025 | 31.15 | 30.7 | 30.7 | 31.7 | 30.7 | 47.51M |
| December 08, 2025 | 30 | 31.15 | 31.15 | 31.3 | 29.75 | 69.22M |
| December 05, 2025 | 30.65 | 30.35 | 30.35 | 30.75 | 29.75 | 34.56M |
| December 04, 2025 | 30.45 | 30.65 | 30.65 | 31.5 | 30.45 | 64.61M |
| December 03, 2025 | 30.45 | 30.35 | 30.35 | 30.65 | 30.05 | 47.78M |
| December 02, 2025 | 29.5 | 30.05 | 30.05 | 30.5 | 29.4 | 55.62M |
| December 01, 2025 | 29.65 | 29.4 | 29.4 | 30.05 | 29.35 | 48.84M |
| November 28, 2025 | 29.6 | 29.5 | 29.5 | 29.9 | 29.3 | 43.48M |
| November 27, 2025 | 29 | 29.2 | 29.2 | 29.6 | 28.7 | 46.63M |
| November 26, 2025 | 29.4 | 28.9 | 28.9 | 30 | 28.85 | 41.06M |
| November 25, 2025 | 29.4 | 29.2 | 29.2 | 29.7 | 28.85 | 32.19M |
| November 24, 2025 | 28.8 | 28.85 | 28.85 | 29 | 28.4 | 30.24M |
| November 21, 2025 | 28.75 | 28.35 | 28.35 | 29.25 | 28.2 | 56.12M |
| November 20, 2025 | 30.05 | 29.65 | 29.65 | 30.7 | 29 | 72.88M |
| November 19, 2025 | 30.1 | 29.05 | 29.05 | 30.2 | 28.95 | 74.24M |
| November 18, 2025 | 30.8 | 30.35 | 30.35 | 31.55 | 30.05 | 121.05M |
| November 17, 2025 | 33 | 31.25 | 31.25 | 33.95 | 31.15 | 202.91M |
| November 14, 2025 | 34.1 | 32.8 | 32.8 | 35.35 | 32.7 | 341.66M |
| November 13, 2025 | 31.7 | 34.45 | 34.45 | 34.45 | 31.45 | 343.17M |
| November 12, 2025 | 30.75 | 31.35 | 31.35 | 31.6 | 30.1 | 109.4M |
| November 11, 2025 | 29.7 | 30.3 | 30.3 | 31.1 | 29.5 | 89.9M |
| November 10, 2025 | 29.9 | 29.6 | 29.6 | 29.9 | 28.9 | 42.22M |
| November 07, 2025 | 30.1 | 29.65 | 29.65 | 30.25 | 29.3 | 50.37M |
| November 06, 2025 | 29.4 | 30.45 | 30.45 | 30.5 | 29.15 | 69.87M |
| November 05, 2025 | 28 | 29.1 | 29.1 | 29.1 | 27.6 | 49.43M |
| November 04, 2025 | 29.5 | 28.75 | 28.75 | 30.25 | 28.75 | 76.07M |
| November 03, 2025 | 30.05 | 29.1 | 29.1 | 30.05 | 29.1 | 58.38M |
| October 31, 2025 | 30.6 | 29.9 | 29.9 | 30.8 | 29.8 | 56.09M |
| October 30, 2025 | 30.7 | 30.6 | 30.6 | 31.45 | 30.2 | 98.81M |
| October 29, 2025 | 31 | 30.4 | 30.4 | 31.1 | 30.4 | 54.01M |
| October 28, 2025 | 31.05 | 30.95 | 30.95 | 31.9 | 30.2 | 124.83M |
| October 27, 2025 | 30.1 | 30.45 | 30.45 | 31.75 | 30.1 | 176.78M |
| October 23, 2025 | 30 | 29.5 | 29.5 | 30 | 29.15 | 62.72M |
| October 22, 2025 | 29.6 | 30.2 | 30.2 | 30.4 | 29.45 | 85.94M |
| October 21, 2025 | 30.9 | 29.6 | 29.6 | 31.05 | 29.25 | 114.47M |
| October 20, 2025 | 29.25 | 30.55 | 30.55 | 30.85 | 28.75 | 160.16M |
| October 17, 2025 | 29.2 | 29.05 | 29.05 | 30.05 | 28.85 | 122.22M |
| October 16, 2025 | 27.45 | 29.85 | 29.85 | 29.85 | 27.45 | 157.7M |
| October 15, 2025 | 27.8 | 27.15 | 27.15 | 28.15 | 26.9 | 81.63M |
| October 14, 2025 | 31.5 | 27.9 | 27.9 | 32.2 | 27.85 | 233.56M |
| October 13, 2025 | 30.05 | 30.9 | 30.9 | 31.75 | 29.4 | 173.05M |
| October 09, 2025 | 31.1 | 32.3 | 32.3 | 32.85 | 30.5 | 353.66M |
| October 08, 2025 | 28.25 | 29.9 | 29.9 | 30.4 | 28.15 | 289.25M |
| October 07, 2025 | 25.65 | 27.75 | 27.75 | 27.75 | 25.6 | 169.56M |
| October 03, 2025 | 25.5 | 25.25 | 25.25 | 25.55 | 25.2 | 22.07M |
| October 02, 2025 | 25.9 | 25.5 | 25.5 | 26.2 | 25.3 | 44.14M |
| October 01, 2025 | 26 | 25.5 | 25.5 | 26.45 | 25.45 | 73.04M |
| September 30, 2025 | 25.05 | 25.95 | 25.95 | 27.1 | 24.9 | 122.22M |
| September 26, 2025 | 26.5 | 25.05 | 25.05 | 27.35 | 25.05 | 244.77M |