35.00
+0.55(+1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 34.6 | 35 | 35 | 35.25 | 34.6 | 1.18M |
| January 13, 2026 | 34.85 | 34.45 | 34.45 | 34.85 | 34.2 | 551,694 |
| January 12, 2026 | 34.35 | 34.6 | 34.6 | 34.95 | 34.35 | 793,209 |
| January 09, 2026 | 34.3 | 34.1 | 34.1 | 34.3 | 33.8 | 556,651 |
| January 08, 2026 | 34.5 | 34.25 | 34.25 | 34.55 | 34.2 | 612,031 |
| January 07, 2026 | 34.15 | 34.45 | 34.45 | 34.65 | 34.15 | 988,095 |
| January 06, 2026 | 34.15 | 34.1 | 34.1 | 34.4 | 34.05 | 710,275 |
| January 05, 2026 | 34.65 | 34.1 | 34.1 | 34.65 | 34.1 | 796,682 |
| January 02, 2026 | 34.8 | 34.4 | 34.4 | 34.8 | 34.3 | 426,613 |
| December 31, 2025 | 34.45 | 34.4 | 34.4 | 34.7 | 34.3 | 462,103 |
| December 30, 2025 | 34.85 | 34.4 | 34.4 | 34.85 | 34.25 | 675,633 |
| December 29, 2025 | 35.45 | 34.9 | 34.9 | 35.95 | 34.9 | 848,669 |
| December 26, 2025 | 34.55 | 35.1 | 35.1 | 35.3 | 34.5 | 1.24M |
| December 24, 2025 | 34.75 | 34.45 | 34.45 | 35.05 | 34.45 | 481,734 |
| December 23, 2025 | 34.5 | 34.45 | 34.45 | 35 | 34.4 | 500,438 |
| December 22, 2025 | 34.55 | 34.45 | 34.45 | 34.55 | 34.15 | 423,379 |
| December 19, 2025 | 34.1 | 34.1 | 34.1 | 34.35 | 34.05 | 350,142 |
| December 18, 2025 | 34.4 | 34.15 | 34.15 | 34.4 | 33.9 | 511,729 |
| December 17, 2025 | 34.45 | 34.2 | 34.2 | 34.45 | 34.2 | 419,900 |
| December 16, 2025 | 34.25 | 34.2 | 34.2 | 34.5 | 34 | 887,796 |
| December 15, 2025 | 34.8 | 34.55 | 34.55 | 34.9 | 34.4 | 464,147 |
| December 12, 2025 | 34.45 | 34.7 | 34.7 | 35.05 | 34.45 | 624,619 |
| December 11, 2025 | 34.5 | 34.3 | 34.3 | 34.65 | 34.3 | 670,520 |
| December 10, 2025 | 34.7 | 34.2 | 34.2 | 34.85 | 34.1 | 1.08M |
| December 09, 2025 | 34.8 | 34.65 | 34.65 | 34.85 | 34.5 | 399,972 |
| December 08, 2025 | 34.5 | 34.65 | 34.65 | 34.75 | 34.3 | 879,419 |
| December 05, 2025 | 35.85 | 35.1 | 35.1 | 35.85 | 35 | 869,688 |
| December 04, 2025 | 35.4 | 35.5 | 35.5 | 36 | 35.25 | 994,536 |
| December 03, 2025 | 35.4 | 35 | 35 | 35.4 | 34.95 | 363,840 |
| December 02, 2025 | 35.15 | 34.9 | 34.9 | 35.4 | 34.85 | 547,003 |
| December 01, 2025 | 35.05 | 35.05 | 35.05 | 35.65 | 35.05 | 613,249 |
| November 28, 2025 | 35 | 35 | 35 | 35.45 | 35 | 537,933 |
| November 27, 2025 | 35.2 | 35.3 | 35.3 | 35.6 | 35.1 | 611,751 |
| November 26, 2025 | 35.15 | 35.3 | 35.3 | 35.5 | 35.15 | 672,049 |
| November 25, 2025 | 34.95 | 34.95 | 34.95 | 35.15 | 34.75 | 515,911 |
| November 24, 2025 | 35.05 | 34.55 | 34.55 | 35.2 | 34.35 | 896,575 |
| November 21, 2025 | 34.7 | 34.8 | 34.8 | 35.5 | 34.55 | 1.36M |
| November 20, 2025 | 34.5 | 34.8 | 34.8 | 35.15 | 34.5 | 717,675 |
| November 19, 2025 | 34.3 | 34.1 | 34.1 | 34.6 | 34 | 1.02M |
| November 18, 2025 | 35.05 | 34.3 | 34.3 | 35.1 | 34.25 | 1.76M |
| November 17, 2025 | 35.95 | 35 | 35 | 35.95 | 35 | 1.9M |
| November 14, 2025 | 36.05 | 35.95 | 35.95 | 36.4 | 35.8 | 1.39M |
| November 13, 2025 | 36.05 | 36.3 | 36.3 | 36.95 | 36.05 | 1.78M |
| November 12, 2025 | 36.2 | 36 | 36 | 36.7 | 36 | 1.55M |
| November 11, 2025 | 35.5 | 36.05 | 36.05 | 36.2 | 35.5 | 2.06M |
| November 10, 2025 | 38 | 35.45 | 35.45 | 38.1 | 35.25 | 6.23M |
| November 07, 2025 | 38.95 | 38.7 | 38.7 | 38.95 | 38.2 | 1.91M |
| November 06, 2025 | 40.4 | 39.15 | 39.15 | 40.4 | 38.9 | 2.97M |
| November 05, 2025 | 39.1 | 40.15 | 40.15 | 40.25 | 38.9 | 2.74M |
| November 04, 2025 | 40.6 | 39.25 | 39.25 | 40.95 | 39.25 | 3.73M |
| November 03, 2025 | 40.55 | 40.45 | 40.45 | 40.65 | 39.65 | 5.17M |
| October 31, 2025 | 39.65 | 39.4 | 39.4 | 40.3 | 39 | 6.08M |
| October 30, 2025 | 39 | 39.25 | 39.25 | 39.75 | 39 | 2.86M |
| October 29, 2025 | 39.4 | 38.85 | 38.85 | 39.4 | 38.7 | 988,972 |
| October 28, 2025 | 39.35 | 39.3 | 39.3 | 39.6 | 38.75 | 1.35M |
| October 27, 2025 | 39 | 39.05 | 39.05 | 39.35 | 38.7 | 1.72M |
| October 23, 2025 | 38.65 | 38.65 | 38.65 | 38.8 | 38.15 | 1.31M |
| October 22, 2025 | 39.1 | 38.7 | 38.7 | 39.3 | 38.7 | 1.92M |
| October 21, 2025 | 38.5 | 39.1 | 39.1 | 39.4 | 38.4 | 3.08M |
| October 20, 2025 | 38.35 | 38.2 | 38.2 | 38.55 | 37.75 | 1.06M |