39.80
-0.65(-1.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 40.55 | 40.45 | 40.45 | 40.8 | 40.45 | 164,890 |
| December 03, 2025 | 40.35 | 40.55 | 40.55 | 40.7 | 40.35 | 216,042 |
| December 02, 2025 | 40.3 | 40.15 | 40.15 | 40.75 | 40.15 | 232,213 |
| December 01, 2025 | 40.35 | 40.3 | 40.3 | 40.8 | 40.25 | 206,680 |
| November 28, 2025 | 40 | 40.25 | 40.25 | 40.4 | 40 | 144,957 |
| November 27, 2025 | 40.2 | 40.15 | 40.15 | 40.3 | 39.6 | 167,878 |
| November 26, 2025 | 39.9 | 40.15 | 40.15 | 40.4 | 39.85 | 410,703 |
| November 25, 2025 | 39.15 | 39.9 | 39.9 | 40 | 39.15 | 386,515 |
| November 24, 2025 | 39.2 | 38.8 | 38.8 | 39.3 | 38.7 | 259,290 |
| November 21, 2025 | 38.9 | 38.8 | 38.8 | 39.5 | 38.7 | 485,229 |
| November 20, 2025 | 39.45 | 39.35 | 39.35 | 39.9 | 39.35 | 273,069 |
| November 19, 2025 | 39.5 | 39.05 | 39.05 | 39.6 | 38.8 | 628,459 |
| November 18, 2025 | 39.15 | 39.45 | 39.45 | 39.5 | 39 | 566,941 |
| November 17, 2025 | 40 | 39.5 | 39.5 | 40 | 39.4 | 459,254 |
| November 14, 2025 | 40 | 39.95 | 39.95 | 40.85 | 39.1 | 593,712 |
| November 13, 2025 | 40.75 | 40.75 | 40.75 | 41.35 | 40.75 | 541,738 |
| November 12, 2025 | 39.4 | 40.7 | 40.7 | 40.95 | 39.4 | 876,944 |
| November 11, 2025 | 40 | 39.3 | 39.3 | 40.05 | 39.2 | 1.87M |
| November 10, 2025 | 40.85 | 40.5 | 40.5 | 40.85 | 40.15 | 360,969 |
| November 07, 2025 | 41.45 | 40.85 | 40.85 | 41.45 | 40.85 | 263,056 |
| November 06, 2025 | 40.9 | 41.5 | 41.5 | 41.7 | 40.9 | 403,573 |
| November 05, 2025 | 40.35 | 40.4 | 40.4 | 40.5 | 39.8 | 353,524 |
| November 04, 2025 | 41.45 | 40.7 | 40.7 | 41.9 | 40.7 | 543,161 |
| November 03, 2025 | 41.7 | 41.45 | 41.45 | 41.75 | 41.3 | 341,815 |
| October 31, 2025 | 41.9 | 41.6 | 41.6 | 41.95 | 41.45 | 318,325 |
| October 30, 2025 | 42 | 41.8 | 41.8 | 42.05 | 41.7 | 393,146 |
| October 29, 2025 | 41.8 | 41.85 | 41.85 | 42.2 | 41.8 | 322,325 |
| October 28, 2025 | 42.45 | 41.75 | 41.75 | 42.45 | 41.65 | 500,483 |
| October 27, 2025 | 42.75 | 42.25 | 42.25 | 42.75 | 42.2 | 457,455 |
| October 23, 2025 | 42.85 | 42.35 | 42.35 | 42.9 | 42.3 | 454,606 |
| October 22, 2025 | 42.8 | 42.85 | 42.85 | 43.1 | 42.6 | 315,777 |
| October 21, 2025 | 43.35 | 42.8 | 42.8 | 43.4 | 42.8 | 741,672 |
| October 20, 2025 | 43.35 | 42.9 | 42.9 | 43.65 | 42.6 | 1.08M |
| October 17, 2025 | 43.2 | 43.25 | 43.25 | 43.75 | 43 | 1.35M |
| October 16, 2025 | 41.6 | 43.15 | 43.15 | 43.3 | 41.6 | 1.83M |
| October 15, 2025 | 41.4 | 41.6 | 41.6 | 41.95 | 40.8 | 2.99M |
| October 14, 2025 | 42.2 | 41.3 | 41.3 | 44.45 | 41.25 | 4.05M |
| October 13, 2025 | 39.6 | 41.15 | 41.15 | 41.3 | 38.65 | 1.69M |
| October 09, 2025 | 40.2 | 40.05 | 40.05 | 40.5 | 39.9 | 1.01M |
| October 08, 2025 | 40.6 | 40.1 | 40.1 | 40.6 | 40.05 | 898,628 |
| October 07, 2025 | 40.6 | 40.6 | 40.6 | 40.9 | 40.1 | 603,981 |
| October 03, 2025 | 41 | 40.6 | 40.6 | 41.25 | 40.6 | 418,249 |
| October 02, 2025 | 41.05 | 40.85 | 40.85 | 41.05 | 40.75 | 367,394 |
| October 01, 2025 | 41.25 | 40.9 | 40.9 | 41.45 | 40.85 | 386,526 |
| September 30, 2025 | 40.8 | 41.25 | 41.25 | 41.35 | 40.8 | 304,906 |
| September 26, 2025 | 41.95 | 40.8 | 40.8 | 41.95 | 40.8 | 780,185 |
| September 25, 2025 | 42.5 | 41.95 | 41.95 | 42.75 | 41.95 | 644,331 |
| September 24, 2025 | 41.8 | 42.35 | 42.35 | 42.75 | 41.4 | 754,172 |
| September 23, 2025 | 41.7 | 41.7 | 41.7 | 41.9 | 41.5 | 355,496 |
| September 22, 2025 | 41.9 | 41.8 | 41.8 | 41.95 | 41.55 | 536,012 |
| September 19, 2025 | 41.9 | 41.85 | 41.85 | 42.2 | 41.55 | 752,019 |
| September 18, 2025 | 41.3 | 41.8 | 41.8 | 42.1 | 41.2 | 431,637 |
| September 17, 2025 | 40.9 | 41.15 | 41.15 | 41.7 | 40.9 | 535,565 |
| September 16, 2025 | 41.05 | 40.8 | 40.8 | 41.05 | 40.6 | 337,201 |
| September 15, 2025 | 41.1 | 40.7 | 40.7 | 41.15 | 40.6 | 202,546 |
| September 12, 2025 | 40.6 | 40.85 | 40.85 | 41 | 40.4 | 427,788 |
| September 11, 2025 | 41.3 | 40.55 | 40.55 | 41.3 | 40.55 | 887,868 |
| September 10, 2025 | 41.9 | 41.3 | 41.3 | 41.95 | 41.3 | 782,647 |
| September 09, 2025 | 42.3 | 42 | 42 | 42.3 | 41.75 | 322,732 |
| September 08, 2025 | 41.95 | 42.15 | 42.15 | 42.95 | 41.95 | 612,651 |
