31.55
-0.35(-1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 32 | 31.55 | 31.55 | 32.3 | 31.55 | 11.1M |
| December 30, 2025 | 32.7 | 31.9 | 31.9 | 32.7 | 31.75 | 12.1M |
| December 29, 2025 | 32.2 | 32.6 | 32.6 | 32.9 | 32 | 18.23M |
| December 26, 2025 | 31.8 | 31.9 | 31.9 | 32.05 | 31.55 | 19.89M |
| December 24, 2025 | 31.9 | 31.55 | 31.55 | 32.1 | 31.45 | 19.53M |
| December 23, 2025 | 32.45 | 31.6 | 31.6 | 32.5 | 31.6 | 22.69M |
| December 22, 2025 | 31.45 | 32.35 | 32.35 | 32.5 | 31.4 | 28.54M |
| December 19, 2025 | 30.55 | 31.35 | 31.35 | 31.45 | 30.5 | 27.06M |
| December 18, 2025 | 30.25 | 30.75 | 30.75 | 30.85 | 30 | 30.33M |
| December 17, 2025 | 31.2 | 30.2 | 30.2 | 31.6 | 30.2 | 56.82M |
| December 16, 2025 | 32.4 | 31.5 | 31.5 | 33.7 | 31.5 | 112.34M |
| December 15, 2025 | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 14.34M |
| December 12, 2025 | 34.05 | 35.25 | 35.25 | 36.45 | 33.8 | 56.75M |
| December 11, 2025 | 33.15 | 34 | 34 | 34.65 | 33.15 | 46.01M |
| December 10, 2025 | 32.55 | 32.7 | 32.7 | 33.3 | 32.4 | 13.95M |
| December 09, 2025 | 32.4 | 32.5 | 32.5 | 33 | 32.35 | 12.1M |
| December 08, 2025 | 32.3 | 32.35 | 32.35 | 32.5 | 32 | 10.51M |
| December 05, 2025 | 32.25 | 32.25 | 32.25 | 32.5 | 32.1 | 8.98M |
| December 04, 2025 | 32 | 32.15 | 32.15 | 32.5 | 32 | 11.23M |
| December 03, 2025 | 32.25 | 31.9 | 31.9 | 32.45 | 31.9 | 11.01M |
| December 02, 2025 | 32.5 | 31.95 | 31.95 | 32.95 | 31.9 | 17.66M |
| December 01, 2025 | 33.55 | 32.55 | 32.55 | 33.7 | 32.55 | 17.58M |
| November 28, 2025 | 32.85 | 33.45 | 33.45 | 33.75 | 32.6 | 25.79M |
| November 27, 2025 | 31.9 | 32.7 | 32.7 | 32.8 | 31.7 | 17.01M |
| November 26, 2025 | 32.15 | 31.8 | 31.8 | 32.35 | 31.7 | 12.62M |
| November 25, 2025 | 32.75 | 32.05 | 32.05 | 32.8 | 32.05 | 11.2M |
| November 24, 2025 | 32.2 | 32.55 | 32.55 | 32.9 | 32.15 | 13.9M |
| 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 |