31.15
-0.25(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.15 | 31.4 | 31.4 | 31.7 | 31.15 | 128,525 |
| December 03, 2025 | 30.8 | 31.15 | 31.15 | 31.65 | 30.8 | 129,526 |
| December 02, 2025 | 30.85 | 30.8 | 30.8 | 31.2 | 30.7 | 148,971 |
| December 01, 2025 | 30.75 | 30.85 | 30.85 | 31.1 | 30.4 | 250,239 |
| November 28, 2025 | 30.25 | 30.75 | 30.75 | 31.15 | 30.2 | 204,584 |
| November 27, 2025 | 30.5 | 30.25 | 30.25 | 30.5 | 30.15 | 91,892 |
| November 26, 2025 | 30.7 | 30.65 | 30.65 | 30.75 | 30.55 | 68,895 |
| November 25, 2025 | 30.4 | 30.35 | 30.35 | 30.65 | 30.3 | 63,217 |
| November 24, 2025 | 30.1 | 30.25 | 30.25 | 30.65 | 29.95 | 151,424 |
| November 21, 2025 | 30.8 | 30.05 | 30.05 | 30.8 | 30.05 | 87,944 |
| November 20, 2025 | 30.5 | 30.65 | 30.65 | 30.7 | 30.3 | 174,166 |
| November 19, 2025 | 30.3 | 30.1 | 30.1 | 30.5 | 30.1 | 142,937 |
| November 18, 2025 | 30.75 | 30.3 | 30.3 | 30.85 | 30.3 | 232,763 |
| November 17, 2025 | 30.85 | 30.8 | 30.8 | 31.05 | 30.35 | 302,938 |
| November 14, 2025 | 31 | 30.75 | 30.75 | 31.5 | 30.7 | 255,459 |
| November 13, 2025 | 33 | 31.3 | 31.3 | 33.05 | 31.3 | 597,528 |
| November 12, 2025 | 32.5 | 32.8 | 32.8 | 32.8 | 32.45 | 137,221 |
| November 11, 2025 | 32.45 | 32.15 | 32.15 | 33.15 | 32.05 | 400,020 |
| November 10, 2025 | 31.7 | 32.4 | 32.4 | 33.1 | 31.7 | 334,078 |
| November 07, 2025 | 32.1 | 31.85 | 31.85 | 32.25 | 31.7 | 185,782 |
| November 06, 2025 | 31.8 | 31.9 | 31.9 | 32.35 | 31.7 | 175,351 |
| November 05, 2025 | 32.55 | 32.2 | 32.2 | 32.55 | 31.7 | 230,774 |
| November 04, 2025 | 32.55 | 32.5 | 32.5 | 32.85 | 32.15 | 311,557 |
| November 03, 2025 | 33.15 | 32.9 | 32.9 | 33.15 | 32.65 | 206,469 |
| October 31, 2025 | 33.1 | 32.9 | 32.9 | 33.3 | 32.65 | 478,155 |
| October 30, 2025 | 34.2 | 33.1 | 33.1 | 34.3 | 32.95 | 649,965 |
| October 29, 2025 | 34.3 | 34.25 | 34.25 | 34.55 | 34.05 | 274,003 |
| October 28, 2025 | 35.05 | 34.25 | 34.25 | 35.05 | 34.2 | 564,694 |
| October 27, 2025 | 35.9 | 35.05 | 35.05 | 35.9 | 34.7 | 711,344 |
| October 23, 2025 | 35.75 | 35.7 | 35.7 | 35.95 | 35.25 | 557,105 |
| October 22, 2025 | 37.4 | 35.95 | 35.95 | 37.5 | 35.75 | 2.07M |
| October 21, 2025 | 37.5 | 37.5 | 37.5 | 38.7 | 36 | 4.97M |
| October 20, 2025 | 34.9 | 35.75 | 35.75 | 36.5 | 34.2 | 1.27M |
| October 17, 2025 | 34.05 | 34.3 | 34.3 | 34.9 | 34 | 408,882 |
| October 16, 2025 | 34.45 | 34.25 | 34.25 | 35.35 | 34.25 | 412,378 |
| October 15, 2025 | 35.35 | 34.4 | 34.4 | 35.35 | 34.35 | 419,182 |
| October 14, 2025 | 35.6 | 35.25 | 35.25 | 36.15 | 35.2 | 660,611 |
| October 13, 2025 | 35 | 35.55 | 35.55 | 35.85 | 33.8 | 390,390 |
| October 09, 2025 | 36 | 35.55 | 35.55 | 36.6 | 35.4 | 750,744 |
| October 08, 2025 | 35.5 | 35.55 | 35.55 | 36.05 | 34.95 | 596,506 |
| October 07, 2025 | 36.05 | 35.55 | 35.55 | 36.7 | 35.5 | 898,301 |
| October 03, 2025 | 35.9 | 35.9 | 35.9 | 36.65 | 35.15 | 1.28M |
| October 02, 2025 | 35.45 | 35.65 | 35.65 | 35.85 | 35.1 | 868,790 |
| October 01, 2025 | 36.7 | 35.4 | 35.4 | 36.7 | 35.1 | 1.3M |
| September 30, 2025 | 35.7 | 36.25 | 36.25 | 36.5 | 34.85 | 1.1M |
| September 29, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0 |
| September 26, 2025 | 35.6 | 35.65 | 35.65 | 36.3 | 35.2 | 1.14M |
| September 25, 2025 | 37.5 | 35.6 | 35.6 | 37.5 | 35.4 | 2.04M |
| September 24, 2025 | 35 | 36.75 | 36.75 | 37.35 | 34.15 | 4.87M |
| September 23, 2025 | 33.2 | 35.05 | 35.05 | 35.05 | 33.2 | 5.02M |
| September 22, 2025 | 31 | 31.9 | 31.9 | 31.95 | 30.7 | 453,095 |
| September 19, 2025 | 32 | 30.95 | 30.95 | 32.3 | 30.7 | 797,829 |
| September 18, 2025 | 30.85 | 31.5 | 31.5 | 31.8 | 30.8 | 331,619 |
| September 17, 2025 | 30.85 | 30.85 | 30.85 | 31.3 | 30.8 | 120,605 |
| September 16, 2025 | 30.8 | 30.85 | 30.85 | 31.4 | 30.75 | 123,926 |
| September 15, 2025 | 30.55 | 30.8 | 30.8 | 30.95 | 30.55 | 88,248 |
| September 12, 2025 | 30.8 | 30.8 | 30.8 | 31.1 | 30.5 | 227,623 |
| September 11, 2025 | 30.8 | 30.75 | 30.75 | 31.3 | 30.55 | 477,581 |
| September 10, 2025 | 30.4 | 30.8 | 30.8 | 31.4 | 30.25 | 442,636 |
| September 09, 2025 | 30.35 | 30.4 | 30.4 | 30.75 | 30.2 | 236,097 |