32.00
-1.4(-4.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 32.8 | 32 | 32 | 33.1 | 32 | 17.55M |
| November 20, 2025 | 32.35 | 33.4 | 33.4 | 34.35 | 32.35 | 31.83M |
| November 19, 2025 | 31.75 | 32.05 | 32.05 | 32.25 | 31.25 | 13.77M |
| November 18, 2025 | 31.4 | 31.5 | 31.5 | 31.95 | 31.1 | 11.6M |
| November 17, 2025 | 32.25 | 31.5 | 31.5 | 32.25 | 31.4 | 17.18M |
| November 14, 2025 | 33.05 | 32.25 | 32.25 | 33.3 | 32.25 | 17.77M |
| November 13, 2025 | 33.2 | 33.3 | 33.3 | 33.75 | 33.2 | 16.88M |
| November 12, 2025 | 34 | 33.2 | 33.2 | 34.1 | 33.15 | 24.89M |
| November 11, 2025 | 34.55 | 33.8 | 33.8 | 34.55 | 33.7 | 24.57M |
| November 10, 2025 | 34.6 | 34.4 | 34.4 | 34.75 | 33.7 | 32.13M |
| November 07, 2025 | 35.15 | 35.65 | 35.65 | 36 | 34.5 | 17.29M |
| November 06, 2025 | 34.75 | 35.3 | 35.3 | 35.7 | 34.55 | 17.92M |
| November 05, 2025 | 33.4 | 34.75 | 34.75 | 34.9 | 33 | 23.94M |
| November 04, 2025 | 35.3 | 33.95 | 33.95 | 35.8 | 33.9 | 28.93M |
| November 03, 2025 | 36.05 | 35.45 | 35.45 | 36.4 | 35.45 | 17.44M |
| October 31, 2025 | 36.1 | 36.2 | 36.2 | 37.1 | 35.7 | 32.02M |
| October 30, 2025 | 35.35 | 36.3 | 36.3 | 36.75 | 35.2 | 24.38M |
| October 29, 2025 | 36.2 | 35.35 | 35.35 | 36.4 | 35.35 | 20.12M |
| October 28, 2025 | 36.55 | 35.8 | 35.8 | 36.55 | 35.2 | 30.21M |
| October 27, 2025 | 37.35 | 36.6 | 36.65 | 37.5 | 36.6 | 19.27M |
| October 23, 2025 | 37.5 | 37.2 | 37.2 | 37.5 | 37 | 16.13M |
| October 22, 2025 | 38.65 | 37.85 | 37.85 | 38.75 | 37.75 | 21.59M |
| October 21, 2025 | 39.9 | 38.65 | 38.65 | 41.3 | 38.65 | 82.78M |
| October 20, 2025 | 37.8 | 38 | 38 | 38.15 | 37 | 19.26M |
| October 17, 2025 | 37.7 | 37.3 | 37.3 | 37.75 | 37 | 11.79M |
| October 16, 2025 | 37.9 | 37.75 | 37.75 | 38.7 | 37.75 | 10.88M |
| October 15, 2025 | 37.9 | 38.3 | 38.3 | 38.3 | 36.85 | 24.01M |
| October 14, 2025 | 38.9 | 37.55 | 37.55 | 39.5 | 37.5 | 13.11M |
| October 13, 2025 | 37.7 | 38.5 | 38.5 | 38.65 | 37.7 | 7.8M |
| October 09, 2025 | 39.8 | 39.3 | 39.3 | 40.2 | 39.2 | 7.88M |
| October 08, 2025 | 39.1 | 39.55 | 39.55 | 39.6 | 39 | 6.57M |
| October 07, 2025 | 38 | 39.3 | 39.3 | 39.7 | 37.95 | 12.44M |
| October 03, 2025 | 38.55 | 37.9 | 37.9 | 38.55 | 37.9 | 6.52M |
| October 02, 2025 | 38.8 | 38.25 | 38.25 | 38.8 | 38.05 | 10.28M |
| October 01, 2025 | 38.95 | 38.5 | 38.5 | 39.4 | 38.5 | 6.37M |
| September 30, 2025 | 39.4 | 38.75 | 38.75 | 39.4 | 38.3 | 11M |
| September 26, 2025 | 39.55 | 39.3 | 39.3 | 39.7 | 38.65 | 11.79M |
| September 25, 2025 | 40.2 | 39.85 | 39.85 | 40.75 | 39.55 | 12.17M |
| September 24, 2025 | 40.35 | 40.1 | 40.1 | 41.2 | 39.9 | 25.79M |
| September 23, 2025 | 39.4 | 39.85 | 39.85 | 39.95 | 39.1 | 10.29M |
| September 22, 2025 | 39.2 | 39.35 | 39.35 | 39.75 | 39.2 | 5.84M |
| September 19, 2025 | 39.65 | 38.85 | 38.85 | 39.65 | 38.85 | 10.37M |
| September 18, 2025 | 40.1 | 39.6 | 39.6 | 40.15 | 39.4 | 7.21M |
| September 17, 2025 | 40.3 | 39.8 | 39.8 | 40.6 | 39.75 | 6.5M |
| September 16, 2025 | 40.95 | 40.25 | 40.25 | 41 | 39.95 | 8.41M |
| September 15, 2025 | 41.3 | 40.85 | 40.85 | 41.3 | 40.5 | 8.54M |
| September 12, 2025 | 40.1 | 41.3 | 41.3 | 42.15 | 40.1 | 27.59M |
| September 11, 2025 | 40.6 | 39.9 | 39.9 | 40.9 | 39.8 | 16.5M |
| September 10, 2025 | 39.45 | 39.55 | 39.55 | 39.75 | 39 | 8.08M |
| September 09, 2025 | 38.85 | 39.35 | 39.35 | 39.6 | 38.85 | 10.24M |
| September 08, 2025 | 38.8 | 38.65 | 38.65 | 39 | 38.3 | 8.89M |
| September 05, 2025 | 39.7 | 38.75 | 38.75 | 39.7 | 38.6 | 9.46M |
| September 04, 2025 | 39.4 | 39.5 | 39.5 | 40 | 39 | 8.05M |
| September 03, 2025 | 38.95 | 39.2 | 39.2 | 39.35 | 38.75 | 5.94M |
| September 02, 2025 | 39.5 | 39 | 39 | 39.9 | 38.55 | 7.95M |
| September 01, 2025 | 39.9 | 39.35 | 39.35 | 39.95 | 38.9 | 8.44M |
| August 29, 2025 | 40.9 | 39.8 | 39.8 | 40.95 | 39.75 | 17.52M |
| August 28, 2025 | 41 | 40.75 | 40.75 | 41 | 40.3 | 10.27M |
| August 27, 2025 | 41.4 | 40.8 | 40.8 | 41.4 | 40.8 | 10.2M |
| August 26, 2025 | 41.5 | 41 | 41 | 41.65 | 40.95 | 11.96M |