35.45
-0.45(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 36.55 | 35.9 | 35.9 | 36.55 | 35.7 | 410,462 |
| December 03, 2025 | 35.85 | 36 | 36 | 36.45 | 35.85 | 397,518 |
| December 02, 2025 | 36.25 | 35.85 | 35.85 | 36.3 | 35.8 | 329,650 |
| December 01, 2025 | 36.45 | 36.05 | 36.05 | 37.45 | 35.9 | 703,435 |
| November 28, 2025 | 35.8 | 36.65 | 36.65 | 37 | 35.65 | 913,956 |
| November 27, 2025 | 35.2 | 35.45 | 35.45 | 35.45 | 35.05 | 480,416 |
| November 26, 2025 | 34.3 | 34.9 | 34.9 | 34.95 | 34.3 | 578,957 |
| November 25, 2025 | 33.75 | 34.1 | 34.1 | 34.25 | 33.6 | 494,417 |
| November 24, 2025 | 33.35 | 33.55 | 33.55 | 33.75 | 32.8 | 604,193 |
| November 21, 2025 | 34 | 33.15 | 33.15 | 34 | 32.85 | 1.01M |
| November 20, 2025 | 34.25 | 34.5 | 34.5 | 35 | 34.2 | 893,111 |
| November 19, 2025 | 34 | 33.5 | 33.5 | 34.65 | 33.45 | 1.03M |
| November 18, 2025 | 35.7 | 34.2 | 34.2 | 35.7 | 34.1 | 1.26M |
| November 17, 2025 | 35.25 | 36 | 36 | 36.35 | 35.1 | 1.22M |
| November 14, 2025 | 35.75 | 35.05 | 35.05 | 35.8 | 35 | 1.05M |
| November 13, 2025 | 36.75 | 36.1 | 36.1 | 36.9 | 36 | 812,259 |
| November 12, 2025 | 36.6 | 36.9 | 36.9 | 37.35 | 36.5 | 766,535 |
| November 11, 2025 | 36.2 | 36.45 | 36.45 | 36.8 | 36.2 | 664,322 |
| November 10, 2025 | 35.75 | 36.15 | 36.15 | 36.25 | 35 | 917,014 |
| November 07, 2025 | 35.95 | 35.75 | 35.75 | 36 | 35.25 | 869,587 |
| November 06, 2025 | 36.5 | 36.2 | 36.2 | 37.45 | 36.2 | 769,944 |
| November 05, 2025 | 36 | 36.1 | 36.1 | 36.4 | 35.35 | 1.11M |
| November 04, 2025 | 38.1 | 36.55 | 36.55 | 38.1 | 36.5 | 1.3M |
| November 03, 2025 | 38.85 | 37.9 | 37.9 | 39.2 | 37.8 | 1.06M |
| October 31, 2025 | 38.05 | 38.5 | 38.5 | 38.5 | 37.65 | 1.14M |
| October 30, 2025 | 39.15 | 38 | 38 | 39.35 | 37.6 | 2.25M |
| October 29, 2025 | 39.8 | 38.95 | 38.95 | 40.1 | 38.8 | 1.24M |
| October 28, 2025 | 40.8 | 39.4 | 39.4 | 40.9 | 39.35 | 1.29M |
| October 27, 2025 | 39.85 | 40.45 | 40.45 | 41.45 | 39.2 | 2.99M |
| October 23, 2025 | 39.3 | 39.05 | 39.05 | 39.3 | 38.35 | 1.38M |
| October 22, 2025 | 40.35 | 39.35 | 39.35 | 40.5 | 38.95 | 1.75M |
| October 21, 2025 | 39.8 | 39.7 | 39.7 | 40.15 | 39.5 | 1.11M |
| October 20, 2025 | 39.6 | 39.1 | 39.1 | 39.75 | 38.85 | 810,256 |
| October 17, 2025 | 40.25 | 39.2 | 39.2 | 40.25 | 39.2 | 1.08M |
| October 16, 2025 | 38.95 | 40.25 | 40.25 | 40.7 | 38.95 | 2.36M |
| October 15, 2025 | 39.3 | 38.85 | 38.85 | 39.35 | 38.65 | 1.26M |
| October 14, 2025 | 40 | 39.25 | 39.25 | 40.65 | 38.8 | 2.32M |
| October 13, 2025 | 37 | 39.6 | 39.6 | 40.05 | 37 | 2.25M |
| October 09, 2025 | 40.6 | 40.75 | 40.75 | 42.35 | 40.6 | 2.31M |
| October 08, 2025 | 40.35 | 40.45 | 40.45 | 40.65 | 39.55 | 920,057 |
| October 07, 2025 | 39.65 | 40.35 | 40.35 | 41.3 | 39.1 | 2.01M |
| October 03, 2025 | 39 | 39.05 | 39.05 | 39.6 | 38.4 | 1.56M |
| October 02, 2025 | 41 | 39.2 | 39.2 | 41 | 39.2 | 1.42M |
| October 01, 2025 | 40.55 | 40.45 | 40.45 | 41 | 40.3 | 1.01M |
| September 30, 2025 | 40.05 | 40.25 | 40.25 | 40.55 | 39.6 | 977,886 |
| September 26, 2025 | 40.8 | 39.7 | 39.7 | 40.8 | 39.2 | 2.25M |
| September 25, 2025 | 41.05 | 40.7 | 40.7 | 41.55 | 40.55 | 1.09M |
| September 24, 2025 | 41.25 | 40.8 | 40.8 | 41.65 | 40.2 | 1.84M |
| September 23, 2025 | 41.8 | 41.2 | 41.2 | 41.9 | 40.65 | 1.93M |
| September 22, 2025 | 41.75 | 41.5 | 41.5 | 42.7 | 41.35 | 2.65M |
| September 19, 2025 | 42.4 | 41.35 | 41.35 | 42.6 | 41.35 | 4.5M |
| September 18, 2025 | 41 | 42.35 | 42.35 | 42.9 | 40.65 | 4.2M |
| September 17, 2025 | 43.1 | 41 | 41 | 45 | 40.75 | 8.49M |
| September 16, 2025 | 41.3 | 42.9 | 42.9 | 42.9 | 41.1 | 4.42M |
| September 15, 2025 | 40.4 | 41.4 | 41.4 | 42.45 | 39.95 | 5.27M |
| September 12, 2025 | 40.1 | 40.4 | 40.4 | 41.3 | 40.05 | 1.58M |
| September 11, 2025 | 41.4 | 40.05 | 40.05 | 41.7 | 39.4 | 2.72M |
| September 10, 2025 | 41 | 41.25 | 41.25 | 41.45 | 40.6 | 1.75M |
| September 09, 2025 | 41.25 | 40.6 | 40.6 | 42.15 | 40.5 | 2.12M |
| September 08, 2025 | 42 | 41.15 | 41.15 | 42.4 | 41.05 | 2.18M |
