31.05
-0.45(-1.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 32.1 | 31.5 | 31.5 | 32.3 | 31.35 | 9.9M |
| December 03, 2025 | 32.15 | 32.15 | 32.15 | 32.5 | 32.1 | 6.78M |
| December 02, 2025 | 31.6 | 32.15 | 32.15 | 32.2 | 31.6 | 6.44M |
| December 01, 2025 | 31.7 | 31.6 | 31.6 | 31.9 | 31.6 | 4.53M |
| November 28, 2025 | 31.8 | 31.8 | 31.8 | 32.15 | 31.75 | 3.76M |
| November 27, 2025 | 32.15 | 32 | 32 | 32.15 | 31.6 | 9.55M |
| November 26, 2025 | 31.9 | 32.3 | 32.3 | 32.3 | 31.7 | 12.61M |
| November 25, 2025 | 32.4 | 31.9 | 31.9 | 32.45 | 31.65 | 7.01M |
| November 24, 2025 | 32.7 | 32.4 | 32.4 | 33.1 | 32.4 | 14.66M |
| November 21, 2025 | 32.3 | 32.35 | 32.35 | 33.15 | 32.05 | 10.19M |
| November 20, 2025 | 32.4 | 32.4 | 32.4 | 32.6 | 32.1 | 7.33M |
| November 19, 2025 | 32 | 32.4 | 32.4 | 32.4 | 31.5 | 11.27M |
| November 18, 2025 | 32 | 31.65 | 31.65 | 32.25 | 31.35 | 8.82M |
| November 17, 2025 | 33 | 32.25 | 32.25 | 33.3 | 32 | 8.36M |
| November 14, 2025 | 32.15 | 32.6 | 32.6 | 33.35 | 31.9 | 11.4M |
| November 13, 2025 | 32 | 32.4 | 32.4 | 32.9 | 31.7 | 14.63M |
| November 12, 2025 | 31.45 | 31.9 | 31.9 | 32.65 | 31.3 | 14.27M |
| November 11, 2025 | 31.25 | 31.45 | 31.45 | 31.8 | 31.25 | 8.41M |
| November 10, 2025 | 31.45 | 31.45 | 31.45 | 31.85 | 31.35 | 9.84M |
| November 07, 2025 | 32.15 | 31.45 | 31.45 | 32.5 | 31.45 | 7.57M |
| November 06, 2025 | 32.3 | 32.25 | 32.25 | 32.65 | 32.25 | 6.33M |
| November 05, 2025 | 31.3 | 32.1 | 32.1 | 32.1 | 31.1 | 7.5M |
| November 04, 2025 | 31.05 | 31.35 | 31.35 | 31.35 | 30.8 | 8.9M |
| November 03, 2025 | 31.7 | 31.4 | 31.4 | 31.7 | 31.25 | 7.14M |
| October 31, 2025 | 32.45 | 31.9 | 31.9 | 32.45 | 31.8 | 7.86M |
| October 30, 2025 | 32.25 | 32.45 | 32.45 | 32.95 | 32.25 | 6.19M |
| October 29, 2025 | 32.2 | 32.25 | 32.25 | 32.75 | 32.15 | 5.71M |
| October 28, 2025 | 33.1 | 32.15 | 32.15 | 33.1 | 32 | 10.08M |
| October 27, 2025 | 33.35 | 32.9 | 32.9 | 33.45 | 32.9 | 6.51M |
| October 23, 2025 | 33.35 | 33.1 | 33.1 | 33.6 | 33.05 | 6.73M |
| October 22, 2025 | 33.25 | 33.35 | 33.35 | 33.55 | 33.2 | 7.2M |
| October 21, 2025 | 33.45 | 33.2 | 33.2 | 33.55 | 33 | 6.5M |
| October 20, 2025 | 33.65 | 33.3 | 33.3 | 33.7 | 33.05 | 8.23M |
| October 17, 2025 | 34.3 | 33.8 | 33.8 | 34.6 | 33.7 | 10.44M |
| October 16, 2025 | 35.4 | 34.3 | 34.3 | 35.45 | 34.25 | 9.92M |
| October 15, 2025 | 35.75 | 35 | 35 | 36 | 34.9 | 9.85M |
| October 14, 2025 | 35.9 | 36 | 36 | 36.4 | 35.9 | 5.5M |
| October 13, 2025 | 36.35 | 35.95 | 35.95 | 36.35 | 35.2 | 6.72M |
| October 09, 2025 | 36.8 | 36.35 | 36.35 | 36.95 | 36.2 | 3.77M |
| October 08, 2025 | 36.85 | 36.8 | 36.8 | 36.9 | 36.55 | 2.08M |
| October 07, 2025 | 36.35 | 36.65 | 36.65 | 37.2 | 36.2 | 4.87M |
| October 03, 2025 | 36.8 | 36.5 | 36.5 | 36.8 | 36.35 | 3.06M |
| October 02, 2025 | 36.7 | 36.8 | 36.8 | 36.95 | 36.4 | 3.66M |
| October 01, 2025 | 37.7 | 36.55 | 36.55 | 37.7 | 36.55 | 14.31M |
| September 30, 2025 | 38.4 | 37.65 | 37.65 | 38.55 | 37.5 | 6.3M |
| September 26, 2025 | 38.3 | 38 | 38 | 38.3 | 37.5 | 5.16M |
| September 25, 2025 | 38.45 | 38.3 | 38.3 | 38.6 | 38.1 | 6.38M |
| September 24, 2025 | 38.1 | 38.3 | 38.3 | 38.3 | 37.95 | 3.95M |
| September 23, 2025 | 38.5 | 38.1 | 38.1 | 38.5 | 37.8 | 5.01M |
| September 22, 2025 | 38.35 | 38.5 | 38.5 | 38.9 | 38.2 | 5.01M |
| September 19, 2025 | 38.15 | 38.1 | 38.1 | 38.15 | 37.85 | 5.26M |
| September 18, 2025 | 38.35 | 38.05 | 38.05 | 38.5 | 37.9 | 3.34M |
| September 17, 2025 | 38.3 | 38.2 | 38.2 | 38.5 | 37.9 | 2.78M |
| September 16, 2025 | 38.15 | 38.25 | 38.25 | 38.3 | 37.85 | 2.48M |
| September 15, 2025 | 38 | 38.15 | 38.15 | 38.5 | 37.95 | 3.14M |
| September 12, 2025 | 37.7 | 38 | 38 | 38 | 37.6 | 3.02M |
| September 11, 2025 | 37.9 | 37.35 | 37.35 | 38 | 37.35 | 4.78M |
| September 10, 2025 | 38.35 | 37.95 | 37.95 | 38.35 | 37.85 | 3.94M |
| September 09, 2025 | 38.7 | 38.45 | 38.45 | 38.75 | 38.2 | 2.83M |
| September 08, 2025 | 38 | 38.6 | 38.6 | 38.75 | 38 | 3.06M |