39.25
-1.6(-3.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 41.9 | 40.85 | 40.85 | 41.9 | 39 | 4.04M |
| December 03, 2025 | 37.7 | 38.1 | 38.1 | 38.25 | 37.65 | 638,473 |
| December 02, 2025 | 37.05 | 37.5 | 37.5 | 38 | 36.85 | 629,548 |
| December 01, 2025 | 36.55 | 37.05 | 37.05 | 37.8 | 36.55 | 572,905 |
| November 28, 2025 | 36.8 | 36.3 | 36.3 | 36.8 | 36.25 | 272,485 |
| November 27, 2025 | 36.15 | 36.2 | 36.2 | 36.2 | 35.45 | 272,064 |
| November 26, 2025 | 35.9 | 35.75 | 35.75 | 36.45 | 35.6 | 277,752 |
| November 25, 2025 | 35.65 | 35.5 | 35.5 | 36.3 | 35.1 | 460,149 |
| November 24, 2025 | 35.7 | 35.5 | 35.5 | 36.05 | 34.8 | 322,827 |
| November 21, 2025 | 35.5 | 34.95 | 34.95 | 36.4 | 34.75 | 654,531 |
| November 20, 2025 | 35.5 | 36.35 | 36.35 | 36.45 | 35.5 | 647,661 |
| November 19, 2025 | 37.85 | 35.15 | 35.15 | 37.85 | 35 | 1.38M |
| November 18, 2025 | 38 | 37.75 | 37.75 | 38.3 | 37.1 | 915,407 |
| November 17, 2025 | 36.7 | 38.3 | 38.3 | 38.6 | 36.7 | 1.91M |
| November 14, 2025 | 34.75 | 36.1 | 36.1 | 36.45 | 34.75 | 489,393 |
| November 13, 2025 | 34.7 | 35.45 | 35.45 | 35.95 | 33.85 | 898,924 |
| November 12, 2025 | 35.2 | 34.8 | 34.8 | 35.5 | 34.65 | 510,290 |
| November 11, 2025 | 35.2 | 34.95 | 34.95 | 35.35 | 34.7 | 721,671 |
| November 10, 2025 | 35.2 | 35.55 | 35.55 | 35.9 | 34.8 | 507,828 |
| November 07, 2025 | 34.75 | 34.8 | 34.8 | 35.5 | 34.65 | 877,992 |
| November 06, 2025 | 37.2 | 35.2 | 35.2 | 37.2 | 34.7 | 1.52M |
| November 05, 2025 | 37.2 | 37 | 37 | 37.5 | 36 | 851,984 |
| November 04, 2025 | 38 | 37.4 | 37.4 | 38.8 | 37.2 | 2.03M |
| November 03, 2025 | 36.5 | 37.05 | 37.05 | 38.35 | 36.35 | 1.39M |
| October 31, 2025 | 36.85 | 36.5 | 36.5 | 37.15 | 35.9 | 1.33M |
| October 30, 2025 | 38.3 | 36.85 | 36.85 | 38.3 | 36.6 | 1.21M |
| October 29, 2025 | 38.5 | 37.9 | 37.9 | 38.85 | 37.7 | 1.07M |
| October 28, 2025 | 37.85 | 38.2 | 38.2 | 38.35 | 37 | 1.15M |
| October 27, 2025 | 37.9 | 37.9 | 37.9 | 38.5 | 37.6 | 1.26M |
| October 23, 2025 | 37.95 | 37.55 | 37.55 | 38.1 | 37.4 | 691,345 |
| October 22, 2025 | 36.75 | 37.8 | 37.8 | 38 | 36.1 | 1.2M |
| October 21, 2025 | 37.95 | 37.05 | 37.05 | 38.7 | 36.75 | 1.64M |
| October 20, 2025 | 36.7 | 37.9 | 37.9 | 38.2 | 36.6 | 1.72M |
| October 17, 2025 | 37 | 36.6 | 36.6 | 37.7 | 36.2 | 1.62M |
| October 16, 2025 | 35.9 | 37.2 | 37.2 | 37.2 | 35.8 | 2.31M |
| October 15, 2025 | 34.2 | 35.25 | 35.25 | 35.65 | 33.5 | 1.86M |
| October 14, 2025 | 36.2 | 33.7 | 33.7 | 36.2 | 33.4 | 1.68M |
| October 13, 2025 | 32.5 | 34.8 | 34.8 | 34.95 | 32.45 | 1.32M |
| October 09, 2025 | 34.5 | 34.25 | 34.25 | 36.35 | 34 | 2.62M |
| October 08, 2025 | 31.95 | 33.7 | 33.7 | 34 | 31.7 | 1.9M |
| October 07, 2025 | 31.75 | 31.95 | 31.95 | 32.95 | 31.4 | 1.21M |
| October 03, 2025 | 31.8 | 31.3 | 31.3 | 31.8 | 30.7 | 792,602 |
| October 02, 2025 | 31.7 | 31.6 | 31.6 | 32.1 | 31.2 | 848,795 |
| October 01, 2025 | 30.7 | 31.45 | 31.45 | 31.75 | 30.2 | 1.48M |
| September 30, 2025 | 29.2 | 30.7 | 30.7 | 30.8 | 29.2 | 882,929 |
| September 26, 2025 | 29.1 | 29 | 29 | 29.15 | 28.3 | 503,018 |
| September 25, 2025 | 29 | 29 | 29 | 29.7 | 28.7 | 619,119 |
| September 24, 2025 | 28.3 | 29 | 29 | 29.15 | 27.95 | 601,410 |
| September 23, 2025 | 29.3 | 28.3 | 28.3 | 29.4 | 28.2 | 695,903 |
| September 22, 2025 | 27.8 | 29.15 | 29.15 | 29.4 | 27.8 | 1.19M |
| September 19, 2025 | 28.3 | 27.6 | 27.6 | 29.25 | 27.45 | 1.45M |
| September 18, 2025 | 26.7 | 28 | 28 | 28.1 | 26.65 | 1.05M |
| September 17, 2025 | 26.55 | 26.7 | 26.7 | 27.3 | 26.5 | 527,406 |
| September 16, 2025 | 26.7 | 26.4 | 26.4 | 26.7 | 25.8 | 377,246 |
| September 15, 2025 | 25.7 | 26.4 | 26.4 | 26.7 | 24.85 | 694,884 |
| September 12, 2025 | 25.05 | 25.4 | 25.4 | 25.6 | 25 | 272,998 |
| September 11, 2025 | 25.25 | 24.85 | 24.85 | 25.4 | 24.85 | 331,652 |
| September 10, 2025 | 25.45 | 25.25 | 25.25 | 25.45 | 25.05 | 278,042 |
| September 09, 2025 | 26.3 | 25.45 | 25.45 | 26.3 | 25.45 | 199,423 |
| September 08, 2025 | 25.7 | 26.1 | 26.1 | 26.3 | 25.55 | 307,416 |