34.35
+0.25(+0.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 34.5 | 34.35 | 34.35 | 35.9 | 34.25 | 9.83M |
| January 13, 2026 | 34.55 | 34.1 | 34.1 | 34.9 | 33.8 | 10M |
| January 12, 2026 | 31.8 | 33.95 | 33.95 | 34.15 | 31.8 | 8.22M |
| January 09, 2026 | 31.15 | 31.7 | 31.7 | 32.1 | 31.15 | 1.72M |
| January 08, 2026 | 32.35 | 31.2 | 31.2 | 32.35 | 31 | 2.68M |
| January 07, 2026 | 31.8 | 32.3 | 32.3 | 32.6 | 31.6 | 2.93M |
| January 06, 2026 | 30.9 | 31.35 | 31.35 | 31.6 | 30.85 | 1.62M |
| January 05, 2026 | 32.5 | 30.9 | 30.9 | 32.55 | 30.8 | 2.68M |
| January 02, 2026 | 30.9 | 32 | 32 | 32.5 | 30.55 | 3M |
| December 31, 2025 | 31.1 | 30.7 | 30.7 | 31.45 | 30.65 | 1.54M |
| December 30, 2025 | 31.5 | 31.05 | 31.05 | 31.5 | 30.8 | 1.41M |
| December 29, 2025 | 32 | 31.6 | 31.6 | 32 | 31.6 | 1.01M |
| December 26, 2025 | 32.2 | 31.9 | 31.9 | 32.3 | 31.6 | 998,379 |
| December 24, 2025 | 32.65 | 32.05 | 32.05 | 32.7 | 32 | 632,012 |
| December 23, 2025 | 32.9 | 32.15 | 32.15 | 32.95 | 32.1 | 790,373 |
| December 22, 2025 | 31.6 | 32.65 | 32.65 | 32.8 | 31.6 | 1.39M |
| December 19, 2025 | 31.8 | 31.6 | 31.6 | 32 | 31.55 | 669,603 |
| December 18, 2025 | 32.15 | 31.75 | 31.75 | 32.35 | 31.7 | 896,469 |
| December 17, 2025 | 32.55 | 32.35 | 32.35 | 33.3 | 32.35 | 1.88M |
| December 16, 2025 | 32.9 | 32.25 | 32.25 | 33.25 | 31.9 | 1.55M |
| December 15, 2025 | 31.6 | 32.9 | 32.9 | 33.3 | 31.55 | 2.2M |
| December 12, 2025 | 31.6 | 31.9 | 31.9 | 32.2 | 31.6 | 974,131 |
| December 11, 2025 | 32.7 | 31.35 | 31.35 | 32.9 | 31.3 | 2.76M |
| December 10, 2025 | 32.25 | 33.05 | 33.05 | 33.15 | 32.25 | 2.43M |
| December 09, 2025 | 31.6 | 32.15 | 32.15 | 32.2 | 31.6 | 1.36M |
| December 08, 2025 | 31.8 | 31.6 | 31.6 | 31.8 | 31.5 | 852,254 |
| December 05, 2025 | 31.95 | 31.8 | 31.8 | 32.25 | 31.55 | 659,180 |
| December 04, 2025 | 31.8 | 31.95 | 31.95 | 32.05 | 31.75 | 1.12M |
| December 03, 2025 | 31.55 | 31.7 | 31.7 | 31.9 | 31.55 | 539,265 |
| December 02, 2025 | 31.4 | 31.55 | 31.55 | 32.2 | 31.25 | 1.34M |
| December 01, 2025 | 31.15 | 31.35 | 31.35 | 31.55 | 30.9 | 986,606 |
| November 28, 2025 | 31.15 | 31.15 | 31.15 | 31.2 | 30.95 | 405,847 |
| November 27, 2025 | 31 | 31.15 | 31.15 | 31.15 | 30.85 | 613,945 |
| November 26, 2025 | 30.6 | 30.9 | 30.9 | 30.9 | 30.5 | 820,616 |
| November 25, 2025 | 29.85 | 30.2 | 30.2 | 30.35 | 29.85 | 849,090 |
| November 24, 2025 | 29.8 | 29.65 | 29.65 | 30 | 29.45 | 881,848 |
| November 21, 2025 | 29.85 | 29.65 | 29.65 | 30.1 | 29.5 | 1.15M |
| November 20, 2025 | 29.5 | 30.15 | 30.15 | 30.55 | 29.5 | 1.44M |
| November 19, 2025 | 29.8 | 29.3 | 29.3 | 30.15 | 29.2 | 2.26M |
| November 18, 2025 | 30.3 | 29.9 | 29.9 | 30.4 | 29.9 | 1.63M |
| November 17, 2025 | 30.8 | 30.55 | 30.55 | 30.95 | 30.45 | 1.59M |
| November 14, 2025 | 31.15 | 30.8 | 30.8 | 31.9 | 30.8 | 2.49M |
| November 13, 2025 | 32.6 | 31.9 | 31.9 | 32.6 | 31.7 | 3.87M |
| November 12, 2025 | 32.95 | 33.45 | 33.45 | 33.75 | 32.95 | 1.67M |
| November 11, 2025 | 32.35 | 32.95 | 32.95 | 33.15 | 32.25 | 1.74M |
| November 10, 2025 | 31.9 | 32 | 32 | 32.15 | 31.5 | 1.12M |
| November 07, 2025 | 32.4 | 31.9 | 31.9 | 32.4 | 31.7 | 1.11M |
| November 06, 2025 | 32.6 | 32.4 | 32.4 | 32.6 | 32.1 | 1.04M |
| November 05, 2025 | 32.4 | 32.45 | 32.45 | 32.45 | 31.75 | 1.43M |
| November 04, 2025 | 33 | 32.4 | 32.4 | 33 | 32.3 | 1.39M |
| November 03, 2025 | 32.8 | 32.85 | 32.85 | 33.3 | 32.5 | 1.24M |
| October 31, 2025 | 33.35 | 32.8 | 32.8 | 33.4 | 32.8 | 1.54M |
| October 30, 2025 | 33.75 | 33.25 | 33.25 | 34.15 | 33.15 | 1.71M |
| October 29, 2025 | 33.75 | 33.55 | 33.55 | 34.3 | 33.5 | 1.82M |
| October 28, 2025 | 34.1 | 33.6 | 33.6 | 34.15 | 33.05 | 1.73M |
| October 27, 2025 | 34 | 33.9 | 33.9 | 34.25 | 33.6 | 1.56M |
| October 23, 2025 | 34 | 33.85 | 33.85 | 34.35 | 33.8 | 970,912 |
| October 22, 2025 | 33.8 | 34.2 | 34.2 | 34.25 | 33.75 | 1.06M |
| October 21, 2025 | 33.5 | 33.8 | 33.8 | 34.1 | 33.5 | 1.29M |
| October 20, 2025 | 33.4 | 33.45 | 33.45 | 33.75 | 33.1 | 1.64M |