40.05
+0.5(+1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 39.7 | 40.05 | 40.05 | 40.5 | 39.1 | 8.12M |
| January 13, 2026 | 42.1 | 39.55 | 39.55 | 42.35 | 38.9 | 21.49M |
| January 12, 2026 | 38.3 | 39.7 | 39.7 | 39.9 | 38.3 | 6.61M |
| January 09, 2026 | 38.3 | 38.1 | 38.1 | 38.3 | 37.55 | 3.07M |
| January 08, 2026 | 39.65 | 38.3 | 38.3 | 39.65 | 38.05 | 4.51M |
| January 07, 2026 | 38.9 | 39.5 | 39.5 | 39.65 | 38.7 | 7.18M |
| January 06, 2026 | 38.55 | 38.7 | 38.7 | 38.9 | 38.55 | 4.03M |
| January 05, 2026 | 38.6 | 38.2 | 38.2 | 38.75 | 38.15 | 3.02M |
| January 02, 2026 | 38.2 | 38.5 | 38.5 | 38.6 | 38.1 | 3.03M |
| December 31, 2025 | 38.4 | 37.95 | 37.95 | 38.45 | 37.7 | 5.43M |
| December 30, 2025 | 38.75 | 38.25 | 38.25 | 38.95 | 38.2 | 3.87M |
| December 29, 2025 | 39.5 | 39.05 | 39.05 | 40.3 | 39.05 | 7.36M |
| December 26, 2025 | 38.55 | 38.85 | 38.85 | 39.3 | 38.5 | 9.35M |
| December 24, 2025 | 38.35 | 38 | 38 | 39.1 | 38 | 4.39M |
| December 23, 2025 | 38.25 | 38.15 | 38.15 | 38.3 | 38 | 1.85M |
| December 22, 2025 | 37.65 | 38.1 | 38.1 | 38.25 | 37.5 | 2.65M |
| December 19, 2025 | 37.25 | 37.55 | 37.55 | 37.55 | 37.1 | 1.99M |
| December 18, 2025 | 37.5 | 37.05 | 37.05 | 37.55 | 37.05 | 2.6M |
| December 17, 2025 | 37.9 | 37.4 | 37.4 | 38.15 | 37.4 | 4.2M |
| December 16, 2025 | 39 | 37.9 | 37.9 | 39 | 37.6 | 5.54M |
| December 15, 2025 | 39.2 | 38.95 | 38.95 | 39.8 | 38.9 | 8.72M |
| December 12, 2025 | 38.5 | 39.1 | 39.1 | 39.55 | 38.5 | 6.04M |
| December 11, 2025 | 38.1 | 38.15 | 38.15 | 38.5 | 38 | 2.44M |
| December 10, 2025 | 39.25 | 38 | 38 | 39.4 | 37.95 | 5.64M |
| December 09, 2025 | 39.05 | 39.25 | 39.25 | 39.25 | 38.75 | 2.24M |
| December 08, 2025 | 39.5 | 39.05 | 39.05 | 39.5 | 38.85 | 2.26M |
| December 05, 2025 | 40.3 | 39.25 | 39.25 | 40.3 | 39.1 | 2.44M |
| December 04, 2025 | 39.3 | 39.8 | 39.8 | 40.2 | 39.2 | 6.43M |
| December 03, 2025 | 39.15 | 38.9 | 38.9 | 39.25 | 38.75 | 1.99M |
| December 02, 2025 | 39.35 | 38.75 | 38.75 | 39.35 | 38.65 | 2.23M |
| December 01, 2025 | 38.8 | 38.85 | 38.85 | 39.7 | 38.8 | 3.82M |
| November 28, 2025 | 39.2 | 38.7 | 38.7 | 39.25 | 38.5 | 3.33M |
| November 27, 2025 | 39.3 | 39 | 39 | 39.6 | 38.6 | 1.99M |
| November 26, 2025 | 39.1 | 39.2 | 39.2 | 39.8 | 39.1 | 4.52M |
| November 25, 2025 | 38.3 | 38.5 | 38.5 | 38.65 | 38.05 | 2.59M |
| November 24, 2025 | 37.95 | 37.6 | 37.6 | 38.15 | 37.4 | 2.38M |
| November 21, 2025 | 38.4 | 37.55 | 37.55 | 38.9 | 37.3 | 4.74M |
| November 20, 2025 | 38.85 | 38.95 | 38.95 | 39.35 | 38.45 | 3.98M |
| November 19, 2025 | 38.1 | 37.85 | 37.85 | 38.4 | 37.2 | 6.29M |
| November 18, 2025 | 38.8 | 38.1 | 38.1 | 38.9 | 37.95 | 5.41M |
| November 17, 2025 | 39.95 | 39 | 39 | 39.95 | 39 | 5.33M |
| November 14, 2025 | 41.5 | 40.2 | 40.2 | 42.1 | 40.2 | 8.92M |
| November 13, 2025 | 39.6 | 41.9 | 41.9 | 42.15 | 39.4 | 19.92M |
| November 12, 2025 | 38.8 | 39.4 | 39.4 | 39.6 | 38.7 | 4.45M |
| November 11, 2025 | 38.45 | 38.6 | 38.6 | 39 | 38.4 | 4.29M |
| November 10, 2025 | 39.7 | 38.05 | 38.05 | 39.85 | 38.05 | 10.17M |
| November 07, 2025 | 41.15 | 39.85 | 39.85 | 41.15 | 39.4 | 15.94M |
| November 06, 2025 | 43.3 | 42.1 | 42.1 | 43.8 | 42.05 | 13.4M |
| November 05, 2025 | 41.95 | 42.65 | 42.65 | 42.7 | 41.1 | 8.33M |
| November 04, 2025 | 42.9 | 42.2 | 42.2 | 43.95 | 42.05 | 16.34M |
| November 03, 2025 | 42.6 | 42.8 | 42.8 | 43.25 | 41.8 | 12.37M |
| October 31, 2025 | 41.6 | 42 | 42 | 43 | 41.2 | 17.97M |
| October 30, 2025 | 41 | 41.4 | 41.4 | 42 | 41 | 6.99M |
| October 29, 2025 | 41.2 | 40.7 | 40.7 | 41.5 | 40.6 | 3.18M |
| October 28, 2025 | 41.85 | 41.2 | 41.2 | 42.2 | 40.85 | 3.8M |
| October 27, 2025 | 41.1 | 41.5 | 41.5 | 41.85 | 41.05 | 4.79M |
| October 23, 2025 | 41.5 | 40.75 | 40.75 | 41.5 | 40.75 | 4.67M |
| October 22, 2025 | 42.05 | 41.65 | 41.65 | 42.35 | 41.6 | 4.31M |
| October 21, 2025 | 42.9 | 42.1 | 42.1 | 43.05 | 42.1 | 8.62M |
| October 20, 2025 | 42.65 | 42.45 | 42.45 | 42.95 | 41.85 | 5.72M |