34.15
+0.05(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 34.5 | 34.15 | 34.15 | 34.5 | 34.15 | 13,418 |
| December 23, 2025 | 34.25 | 34.15 | 34.15 | 34.45 | 34.15 | 18,481 |
| December 22, 2025 | 34.5 | 34.25 | 34.25 | 34.5 | 34.2 | 24,736 |
| December 19, 2025 | 34.1 | 34.05 | 34.05 | 34.3 | 34 | 58,998 |
| December 18, 2025 | 34.35 | 34.15 | 34.15 | 34.7 | 34.15 | 26,047 |
| December 17, 2025 | 34.1 | 34.05 | 34.05 | 34.5 | 34 | 59,010 |
| December 16, 2025 | 34 | 34.1 | 34.1 | 34.45 | 33.9 | 58,046 |
| December 15, 2025 | 34.15 | 34.15 | 34.15 | 34.3 | 34 | 28,189 |
| December 12, 2025 | 34.3 | 34.3 | 34.3 | 34.4 | 34.1 | 46,000 |
| December 11, 2025 | 34.3 | 34.3 | 34.3 | 34.5 | 34.2 | 28,224 |
| December 10, 2025 | 34.45 | 34.3 | 34.3 | 34.45 | 34.15 | 89,005 |
| December 09, 2025 | 34.55 | 34.25 | 34.25 | 34.55 | 34.25 | 7,262 |
| December 08, 2025 | 34.5 | 34.25 | 34.25 | 34.6 | 34.2 | 48,080 |
| December 05, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.25 | 38,000 |
| December 04, 2025 | 34.7 | 34.3 | 34.3 | 34.7 | 34.2 | 21,015 |
| December 03, 2025 | 34.45 | 34.3 | 34.3 | 34.45 | 34.2 | 59,292 |
| December 02, 2025 | 34.2 | 34.3 | 34.3 | 34.5 | 34 | 76,000 |
| December 01, 2025 | 34.5 | 34.2 | 34.2 | 34.5 | 34.1 | 39,100 |
| November 28, 2025 | 34.1 | 34.5 | 34.5 | 34.7 | 34.1 | 52,100 |
| November 27, 2025 | 34.15 | 34.1 | 34.1 | 34.2 | 34.1 | 48,399 |
| November 26, 2025 | 34.15 | 34.3 | 34.3 | 34.3 | 34.1 | 20,592 |
| November 25, 2025 | 34.05 | 34.1 | 34.1 | 34.25 | 34 | 23,754 |
| November 24, 2025 | 34.3 | 34.1 | 34.1 | 34.3 | 33.95 | 43,680 |
| November 21, 2025 | 34.2 | 34.15 | 34.15 | 34.2 | 33.85 | 17,092 |
| November 20, 2025 | 33.9 | 34.05 | 34.05 | 34.05 | 33.9 | 17,015 |
| November 19, 2025 | 34 | 33.85 | 33.85 | 34 | 33.75 | 49,230 |
| November 18, 2025 | 34.1 | 33.75 | 33.75 | 34.1 | 33.7 | 70,518 |
| November 17, 2025 | 34 | 34.05 | 34.05 | 34.1 | 33.8 | 90,466 |
| November 14, 2025 | 34.2 | 33.95 | 33.95 | 34.2 | 33.85 | 22,000 |
| November 13, 2025 | 34.2 | 34.05 | 34.05 | 34.2 | 33.9 | 47,853 |
| November 12, 2025 | 34.1 | 34.05 | 34.05 | 34.1 | 33.9 | 24,545 |
| November 11, 2025 | 34 | 33.85 | 33.85 | 34.05 | 33.75 | 162,323 |
| November 10, 2025 | 34.2 | 34.05 | 34.05 | 34.3 | 34.05 | 102,816 |
| November 07, 2025 | 34.3 | 34.4 | 34.4 | 34.4 | 34.15 | 87,528 |
| November 06, 2025 | 34.5 | 34.5 | 34.5 | 34.6 | 34.3 | 55,188 |
| November 05, 2025 | 34.15 | 34.35 | 34.35 | 34.55 | 34.15 | 60,092 |
| November 04, 2025 | 34.9 | 34.55 | 34.55 | 34.9 | 34.5 | 63,165 |
| November 03, 2025 | 35.3 | 34.7 | 34.7 | 35.3 | 34.6 | 191,431 |
| October 31, 2025 | 35.55 | 35.35 | 35.35 | 35.55 | 35.35 | 96,420 |
| October 30, 2025 | 35.5 | 35.5 | 35.5 | 35.55 | 35.3 | 72,122 |
| October 29, 2025 | 35.5 | 35.5 | 35.5 | 35.75 | 35.5 | 102,215 |
| October 28, 2025 | 36.2 | 35.55 | 35.55 | 36.2 | 35.55 | 75,487 |
| October 27, 2025 | 35.75 | 35.8 | 35.8 | 36 | 35.55 | 72,432 |
| October 23, 2025 | 35.5 | 35.6 | 35.6 | 35.8 | 35.5 | 45,064 |
| October 22, 2025 | 35.65 | 35.8 | 35.8 | 35.8 | 35.5 | 126,834 |
| October 21, 2025 | 35.4 | 35.45 | 35.45 | 35.65 | 35.4 | 96,245 |
| October 20, 2025 | 35.8 | 35.5 | 35.5 | 35.8 | 35.4 | 166,180 |
| October 17, 2025 | 36.2 | 36 | 36 | 36.25 | 35.8 | 48,200 |
| October 16, 2025 | 35.8 | 36.05 | 36.05 | 36.25 | 35.75 | 66,038 |
| October 15, 2025 | 36.05 | 35.75 | 35.75 | 36.1 | 35.75 | 170,388 |
| October 14, 2025 | 36.4 | 36.15 | 36.15 | 36.65 | 35.7 | 177,920 |
| October 13, 2025 | 36.9 | 36.5 | 36.5 | 36.9 | 36.45 | 118,296 |
| October 09, 2025 | 36.85 | 36.8 | 36.8 | 36.9 | 36.7 | 111,544 |
| October 08, 2025 | 37 | 36.85 | 36.85 | 37.4 | 36.8 | 106,230 |
| October 07, 2025 | 37.1 | 37 | 37 | 37.25 | 37 | 106,030 |
| October 03, 2025 | 36.95 | 37 | 37 | 37.05 | 36.9 | 125,503 |
| October 02, 2025 | 37.15 | 36.9 | 36.9 | 37.15 | 36.7 | 286,568 |
| October 01, 2025 | 37.45 | 37.35 | 37.35 | 37.45 | 37.1 | 37,476 |
| September 30, 2025 | 37.3 | 37.25 | 37.25 | 37.6 | 37.15 | 24,104 |
| September 29, 2025 | 37.2 | 37.2 | 37.2 | 37.2 | 37.2 | 0 |