31.65
-0.3(-0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 33.5 | 33.25 | 33.25 | 33.8 | 33.2 | 2.18M |
| October 16, 2025 | 35 | 34.2 | 34.2 | 35.1 | 33.8 | 2.86M |
| October 15, 2025 | 33.5 | 33.6 | 33.6 | 33.65 | 33.15 | 3.71M |
| October 14, 2025 | 34.8 | 33.5 | 33.5 | 35.1 | 33.4 | 2.37M |
| October 13, 2025 | 34 | 34.35 | 34.35 | 34.55 | 33.6 | 1.45M |
| October 09, 2025 | 35.25 | 35.1 | 35.1 | 35.55 | 35.05 | 1.57M |
| October 08, 2025 | 34.95 | 34.95 | 34.95 | 35.1 | 34.65 | 1.24M |
| October 07, 2025 | 33.9 | 34.7 | 34.7 | 35.1 | 33.9 | 2.11M |
| October 03, 2025 | 34.3 | 33.9 | 33.9 | 34.5 | 33.9 | 1.2M |
| October 02, 2025 | 34.8 | 34.3 | 34.3 | 35 | 34.25 | 1.21M |
| October 01, 2025 | 34.9 | 34.6 | 34.6 | 35.15 | 34.55 | 1.09M |
| September 30, 2025 | 34.8 | 34.9 | 34.9 | 35.15 | 34.4 | 1.33M |
| September 26, 2025 | 35.4 | 34.4 | 34.4 | 35.5 | 34.2 | 2.84M |
| September 25, 2025 | 35.8 | 35.5 | 35.5 | 36.3 | 35.35 | 2.64M |
| September 24, 2025 | 36.65 | 35.95 | 35.95 | 36.7 | 35.85 | 2.45M |
| September 23, 2025 | 37.6 | 36.55 | 36.55 | 37.7 | 36.55 | 2.49M |
| September 22, 2025 | 37.2 | 37.3 | 37.3 | 37.65 | 37.1 | 2.16M |
| September 19, 2025 | 36.55 | 36.9 | 36.9 | 36.95 | 36.4 | 2.76M |
| September 18, 2025 | 36.55 | 36.35 | 36.35 | 36.7 | 36 | 2.1M |
| September 17, 2025 | 36.55 | 36.4 | 36.4 | 36.9 | 36.3 | 2.59M |
| September 16, 2025 | 36.3 | 36.3 | 36.3 | 36.3 | 35.85 | 2.12M |
| September 15, 2025 | 36.5 | 36.05 | 36.05 | 36.6 | 35.75 | 2.22M |
| September 12, 2025 | 36.4 | 36.3 | 36.3 | 36.95 | 36.25 | 1.89M |
| September 11, 2025 | 37.3 | 36.35 | 36.35 | 37.4 | 36.2 | 4.35M |
| September 10, 2025 | 37.2 | 37.15 | 37.15 | 37.35 | 36.7 | 3.08M |
| September 09, 2025 | 37.3 | 37 | 37 | 38.1 | 36.95 | 3.96M |
| September 08, 2025 | 37.4 | 37 | 37 | 37.45 | 36.75 | 4.04M |