32.10
+0.8(+2.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.4 | 32.1 | 32.1 | 32.1 | 31.4 | 3.5M |
| January 13, 2026 | 31.75 | 31.3 | 31.3 | 31.8 | 31.25 | 3.65M |
| January 12, 2026 | 31.45 | 31.65 | 31.65 | 31.8 | 31.15 | 4.85M |
| January 09, 2026 | 32.25 | 31.45 | 31.45 | 32.3 | 31.35 | 5.43M |
| January 08, 2026 | 32.4 | 31.95 | 31.95 | 32.65 | 31.9 | 3.82M |
| January 07, 2026 | 31.9 | 32.1 | 32.1 | 32.25 | 31.75 | 3.46M |
| January 06, 2026 | 31.85 | 31.75 | 31.75 | 32.25 | 31.7 | 4.2M |
| January 05, 2026 | 32.65 | 31.85 | 31.85 | 32.7 | 31.85 | 9.19M |
| January 02, 2026 | 33.2 | 32.7 | 32.7 | 33.7 | 32.55 | 6.06M |
| December 31, 2025 | 33.75 | 33.15 | 33.15 | 33.85 | 33.15 | 3.8M |
| December 30, 2025 | 33.9 | 33.65 | 33.65 | 33.95 | 33.25 | 4.33M |
| December 29, 2025 | 34.15 | 33.65 | 33.65 | 34.25 | 33.6 | 3.69M |
| December 26, 2025 | 34.9 | 34.15 | 34.15 | 34.9 | 34.15 | 4.18M |
| December 24, 2025 | 33.95 | 34.9 | 34.9 | 34.9 | 33.95 | 6.68M |
| December 23, 2025 | 34.55 | 33.8 | 33.8 | 34.9 | 33.8 | 8.4M |
| December 22, 2025 | 35.75 | 34.55 | 34.55 | 35.75 | 34.5 | 24.98M |
| December 19, 2025 | 35.9 | 38.3 | 38.3 | 39 | 35.6 | 31.27M |
| December 18, 2025 | 33.3 | 36.5 | 36.5 | 36.5 | 33.3 | 10.26M |
| December 17, 2025 | 33.5 | 33.2 | 33.2 | 34.6 | 33.2 | 4.5M |
| December 16, 2025 | 33.1 | 33.15 | 33.15 | 33.5 | 32.7 | 2.64M |
| December 15, 2025 | 33.25 | 33.4 | 33.4 | 33.9 | 32.8 | 2.62M |
| December 12, 2025 | 33.4 | 33.35 | 33.35 | 33.8 | 33.15 | 3.51M |
| December 11, 2025 | 33.15 | 33.05 | 33.05 | 33.2 | 32.65 | 2.27M |
| December 10, 2025 | 33.25 | 32.9 | 32.9 | 33.25 | 32.65 | 3.15M |
| December 09, 2025 | 33.7 | 33.25 | 33.25 | 33.85 | 33.15 | 2.87M |
| December 08, 2025 | 34.6 | 33.7 | 33.7 | 34.6 | 33.7 | 3.63M |
| December 05, 2025 | 35.15 | 34.6 | 34.6 | 35.15 | 34.25 | 1.61M |
| December 04, 2025 | 35.4 | 34.6 | 34.6 | 35.4 | 34.6 | 2.32M |
| December 03, 2025 | 35.15 | 35.1 | 35.1 | 35.45 | 34.85 | 1.71M |
| December 02, 2025 | 34.9 | 34.8 | 34.8 | 35.35 | 34.8 | 2.28M |
| December 01, 2025 | 35.6 | 34.75 | 34.75 | 36.05 | 33.4 | 5.78M |
| November 28, 2025 | 36.05 | 35.75 | 35.75 | 36.4 | 35.5 | 2.79M |
| November 27, 2025 | 35.65 | 36 | 36 | 36.45 | 35.6 | 3.24M |
| November 26, 2025 | 35.95 | 35.6 | 35.6 | 36.6 | 35.35 | 4.51M |
| November 25, 2025 | 36.55 | 35.25 | 35.25 | 36.55 | 35.25 | 5.53M |
| November 24, 2025 | 37.6 | 36.1 | 36.1 | 37.85 | 36.1 | 6.21M |
| November 21, 2025 | 37 | 37.55 | 37.55 | 38.65 | 36.85 | 9.93M |
| November 20, 2025 | 37.1 | 37.55 | 37.55 | 37.65 | 36.6 | 6.47M |
| November 19, 2025 | 37.15 | 36.2 | 36.2 | 37.15 | 35.65 | 9.64M |
| November 18, 2025 | 37.8 | 37.1 | 37.1 | 38.2 | 36.45 | 13.68M |
| November 17, 2025 | 42 | 39.05 | 39.05 | 42 | 39.05 | 26.71M |
| November 14, 2025 | 43.2 | 43.35 | 43.35 | 43.35 | 40.2 | 69.67M |
| November 13, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 5.15M |
| November 12, 2025 | 33.5 | 35.9 | 35.9 | 35.9 | 33.5 | 9.24M |
| November 11, 2025 | 33.1 | 32.65 | 32.65 | 33.6 | 32.65 | 2.14M |
| November 10, 2025 | 33.75 | 32.9 | 32.9 | 33.95 | 32.4 | 3.22M |
| November 07, 2025 | 32.9 | 33.3 | 33.3 | 34.25 | 32.55 | 6.6M |
| November 06, 2025 | 32.05 | 32.95 | 32.95 | 33.05 | 32.05 | 3.45M |
| November 05, 2025 | 31.6 | 31.75 | 31.75 | 32 | 30.9 | 3.84M |
| November 04, 2025 | 32.25 | 31.7 | 31.7 | 32.9 | 31.7 | 3.84M |
| November 03, 2025 | 32.45 | 32.3 | 32.3 | 32.7 | 32.2 | 2.32M |
| October 31, 2025 | 32.95 | 32.9 | 32.9 | 33.15 | 32.4 | 2.61M |
| October 30, 2025 | 32.55 | 32.75 | 32.75 | 32.95 | 32.3 | 980,476 |
| October 29, 2025 | 32.5 | 32.65 | 32.65 | 32.8 | 32.1 | 1.91M |
| October 28, 2025 | 32.75 | 32.65 | 32.65 | 32.95 | 32.5 | 1.24M |
| October 27, 2025 | 33.5 | 32.55 | 32.55 | 33.7 | 32.4 | 2.54M |
| October 23, 2025 | 33.05 | 33.3 | 33.3 | 33.45 | 32.9 | 1.02M |
| October 22, 2025 | 32.6 | 33.35 | 33.35 | 33.35 | 32.5 | 1.8M |
| October 21, 2025 | 32.7 | 32.65 | 32.65 | 33.2 | 32.65 | 1.47M |
| October 20, 2025 | 33 | 32.7 | 32.7 | 33.2 | 32.45 | 1.46M |