31.50
-0.45(-1.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 31.3 | 31.5 | 31.5 | 31.75 | 31.3 | 322,305 |
| November 10, 2025 | 32 | 31.95 | 31.95 | 32.05 | 31.85 | 209,911 |
| November 07, 2025 | 31.9 | 32 | 32 | 32.25 | 31.8 | 244,345 |
| November 06, 2025 | 31.95 | 31.85 | 31.85 | 32.1 | 31.65 | 153,575 |
| November 05, 2025 | 32.15 | 32 | 32 | 32.15 | 31.8 | 141,789 |
| November 04, 2025 | 32.25 | 32.1 | 32.1 | 32.45 | 32.05 | 454,084 |
| November 03, 2025 | 32.15 | 32.25 | 32.25 | 32.3 | 31.8 | 538,596 |
| October 31, 2025 | 31.25 | 32.15 | 32.15 | 32.6 | 31.1 | 832,921 |
| October 30, 2025 | 31.1 | 31.15 | 31.15 | 31.15 | 31 | 198,043 |
| October 29, 2025 | 31.25 | 31.1 | 31.1 | 31.25 | 31 | 225,815 |
| October 28, 2025 | 31.25 | 31.25 | 31.25 | 31.4 | 31.2 | 183,257 |
| October 27, 2025 | 31.55 | 31.25 | 31.25 | 31.55 | 31.25 | 285,417 |
| October 23, 2025 | 31.7 | 31.55 | 31.55 | 31.7 | 31.5 | 135,113 |
| October 22, 2025 | 31.65 | 31.75 | 31.75 | 31.85 | 31.65 | 84,564 |
| October 21, 2025 | 31.85 | 31.65 | 31.65 | 31.85 | 31.6 | 122,794 |
| October 20, 2025 | 32 | 31.85 | 31.85 | 32.15 | 31.55 | 237,895 |
| October 17, 2025 | 31.9 | 32.05 | 32.05 | 32.2 | 31.9 | 379,249 |
| October 16, 2025 | 32 | 31.95 | 31.95 | 32 | 31.65 | 419,552 |
| October 15, 2025 | 31.55 | 32 | 32 | 32 | 31.55 | 458,218 |
| October 14, 2025 | 30.85 | 31.5 | 31.5 | 31.95 | 30.85 | 791,153 |
| October 13, 2025 | 30.95 | 30.85 | 30.85 | 30.95 | 30.05 | 439,697 |
| October 09, 2025 | 30.3 | 30.3 | 30.3 | 30.35 | 30.1 | 164,711 |
| October 08, 2025 | 30.2 | 30.35 | 30.35 | 30.45 | 30.05 | 210,790 |
| October 07, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 30.2 | 313,369 |
| October 03, 2025 | 30.95 | 30.6 | 30.6 | 30.95 | 30.55 | 74,936 |
| October 02, 2025 | 30.7 | 30.85 | 30.85 | 30.85 | 30.65 | 93,004 |
| October 01, 2025 | 30.5 | 30.75 | 30.75 | 30.75 | 30.5 | 127,484 |
| September 30, 2025 | 30.6 | 30.55 | 30.55 | 30.65 | 30.5 | 69,200 |
| September 26, 2025 | 30.9 | 30.6 | 30.6 | 30.95 | 30.55 | 67,062 |
| September 25, 2025 | 30.85 | 30.9 | 30.9 | 30.95 | 30.8 | 190,530 |
| September 24, 2025 | 30.6 | 30.7 | 30.7 | 30.8 | 30.6 | 122,317 |
| September 23, 2025 | 30.7 | 30.55 | 30.55 | 30.7 | 30.5 | 155,530 |
| September 22, 2025 | 30.6 | 30.65 | 30.65 | 30.75 | 30.6 | 106,518 |
| September 19, 2025 | 30.5 | 30.6 | 30.6 | 30.7 | 30.5 | 82,156 |
| September 18, 2025 | 30.6 | 30.5 | 30.5 | 30.7 | 30.45 | 312,958 |
| September 17, 2025 | 30.65 | 30.6 | 30.6 | 30.65 | 30.55 | 221,350 |
| September 16, 2025 | 30.7 | 30.6 | 30.6 | 30.9 | 30.6 | 109,078 |
| September 15, 2025 | 30.6 | 30.7 | 30.7 | 30.95 | 30.55 | 160,738 |
| September 12, 2025 | 30.6 | 30.6 | 30.6 | 30.75 | 30.5 | 154,193 |
| September 11, 2025 | 31.15 | 30.6 | 30.6 | 31.15 | 30.55 | 362,071 |
| September 10, 2025 | 31.2 | 31.15 | 31.15 | 31.3 | 31.05 | 92,262 |
| September 09, 2025 | 31.2 | 31.3 | 31.3 | 31.35 | 31 | 267,145 |
| September 08, 2025 | 31.45 | 31.2 | 31.2 | 31.45 | 31.2 | 138,626 |
| September 05, 2025 | 31.55 | 31.45 | 31.45 | 31.55 | 31.35 | 77,652 |
| September 04, 2025 | 31.6 | 31.55 | 31.55 | 31.6 | 31.3 | 180,253 |
| September 03, 2025 | 31.3 | 31.55 | 31.55 | 31.65 | 31.3 | 657,728 |
| September 02, 2025 | 31.2 | 31.3 | 31.3 | 31.4 | 30.5 | 210,958 |
| September 01, 2025 | 31.05 | 31 | 31 | 31.1 | 30.81 | 279,667 |
| August 29, 2025 | 30.9 | 30.9 | 30.9 | 31 | 30.76 | 230,271 |
| August 28, 2025 | 30.86 | 30.9 | 30.9 | 31.05 | 30.71 | 276,765 |
| August 27, 2025 | 30.76 | 30.9 | 30.9 | 31 | 30.67 | 230,353 |
| August 26, 2025 | 30.81 | 30.81 | 30.81 | 30.9 | 30.62 | 113,390 |
| August 25, 2025 | 30.76 | 30.81 | 30.81 | 30.95 | 30.67 | 178,565 |
| August 22, 2025 | 30.48 | 30.62 | 30.62 | 30.67 | 30.48 | 208,053 |
| August 21, 2025 | 30.62 | 30.57 | 30.57 | 30.62 | 30.38 | 122,886 |
| August 20, 2025 | 30.52 | 30.38 | 30.38 | 30.52 | 30.33 | 106,901 |
| August 19, 2025 | 30.33 | 30.57 | 30.57 | 30.62 | 30.33 | 234,911 |
| August 18, 2025 | 30.38 | 30.43 | 30.43 | 30.62 | 30.38 | 110,719 |
| August 15, 2025 | 30.62 | 30.43 | 30.43 | 30.62 | 30.33 | 112,420 |
| August 14, 2025 | 30.19 | 30.62 | 30.62 | 30.62 | 30.19 | 200,642 |