39.55
-0.1(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 40 | 39.4 | 39.4 | 40 | 39.05 | 955,492 |
| December 04, 2025 | 39.6 | 39.65 | 39.65 | 39.85 | 39.25 | 1.58M |
| December 03, 2025 | 38.9 | 39.05 | 39.05 | 39.3 | 38.75 | 845,310 |
| December 02, 2025 | 39 | 38.7 | 38.7 | 39.05 | 38.65 | 883,335 |
| December 01, 2025 | 39.2 | 38.7 | 38.7 | 39.3 | 38.6 | 799,356 |
| November 28, 2025 | 39.35 | 39.15 | 39.15 | 39.35 | 38.85 | 1.2M |
| November 27, 2025 | 39.5 | 39.2 | 39.2 | 39.5 | 38.6 | 1.55M |
| November 26, 2025 | 38.4 | 39.3 | 39.3 | 39.35 | 38.4 | 1.79M |
| November 25, 2025 | 38 | 38.35 | 38.35 | 38.7 | 38 | 1.33M |
| November 24, 2025 | 37.65 | 37.7 | 37.7 | 38.05 | 37.4 | 1.36M |
| November 21, 2025 | 37.4 | 37.4 | 37.4 | 38.25 | 37.2 | 2.47M |
| November 20, 2025 | 38.05 | 38 | 38 | 38.3 | 37.5 | 2.5M |
| November 19, 2025 | 39 | 37.45 | 37.45 | 39.4 | 37.1 | 5.21M |
| November 18, 2025 | 40.35 | 38.9 | 38.9 | 41.2 | 38.7 | 6.12M |
| November 17, 2025 | 40 | 40.2 | 40.2 | 41.05 | 38.65 | 11.67M |
| November 14, 2025 | 41.3 | 41.3 | 41.3 | 41.3 | 41.3 | 2.85M |
| November 13, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0 |
| November 12, 2025 | 46.2 | 45.85 | 45.85 | 46.65 | 45.85 | 1.6M |
| November 11, 2025 | 47.05 | 45.9 | 45.9 | 47.3 | 45.85 | 3.09M |
| November 10, 2025 | 47 | 47.05 | 47.05 | 47.1 | 46.35 | 1.32M |
| November 07, 2025 | 47.2 | 47 | 47 | 47.9 | 46.75 | 1.64M |
| November 06, 2025 | 47.4 | 48.25 | 48.25 | 48.25 | 47 | 1.19M |
| November 05, 2025 | 47.45 | 46.85 | 46.85 | 47.65 | 46.65 | 1.9M |
| November 04, 2025 | 49.4 | 47.85 | 47.85 | 49.5 | 47.85 | 1.77M |
| November 03, 2025 | 49.4 | 49.15 | 49.15 | 49.65 | 48.8 | 1.45M |
| October 31, 2025 | 50.5 | 49.4 | 49.4 | 50.5 | 49.4 | 1.72M |
| October 30, 2025 | 51 | 50.3 | 50.3 | 51.1 | 49.85 | 2.44M |
| October 29, 2025 | 50.7 | 51 | 51 | 51.3 | 50.6 | 2.27M |
| October 28, 2025 | 51 | 50.4 | 50.4 | 51.3 | 50.4 | 2.88M |
| October 27, 2025 | 50.7 | 50.8 | 50.8 | 51.3 | 50 | 3.02M |
| October 23, 2025 | 50.7 | 50.3 | 50.3 | 51.1 | 50 | 3.31M |
| October 22, 2025 | 49.85 | 50.6 | 50.6 | 51 | 49.65 | 3.61M |
| October 21, 2025 | 49.35 | 49.6 | 49.6 | 50.5 | 49.35 | 4.55M |
| October 20, 2025 | 48.2 | 48.95 | 48.95 | 49.3 | 48.2 | 3.18M |
| October 17, 2025 | 49 | 47.85 | 47.85 | 49.2 | 47.85 | 2.85M |
| October 16, 2025 | 48 | 48.65 | 48.65 | 48.65 | 47.95 | 2.11M |
| October 15, 2025 | 48 | 47.6 | 47.6 | 48.05 | 46.7 | 2.86M |
| October 14, 2025 | 48.75 | 47.5 | 47.5 | 49 | 47.2 | 5.35M |
| October 13, 2025 | 45.3 | 49.05 | 49.05 | 49.05 | 45.3 | 10.15M |
| October 09, 2025 | 45.7 | 45.3 | 45.3 | 45.95 | 45.3 | 1.33M |
| October 08, 2025 | 45.7 | 45.55 | 45.55 | 45.75 | 45.2 | 971,760 |
| October 07, 2025 | 45.6 | 45.8 | 45.8 | 46.25 | 45.45 | 1.12M |
| October 03, 2025 | 45.75 | 45.6 | 45.6 | 46.05 | 45 | 1.38M |
| October 02, 2025 | 46.95 | 45.8 | 45.8 | 47.1 | 45.8 | 1.97M |
| October 01, 2025 | 47.3 | 46.5 | 46.5 | 47.8 | 46.5 | 1.49M |
| September 30, 2025 | 47.05 | 47.35 | 47.35 | 47.55 | 46.95 | 982,138 |
| September 29, 2025 | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 0 |
| September 26, 2025 | 48.5 | 46.7 | 46.7 | 48.5 | 46.7 | 2.39M |
| September 25, 2025 | 48.75 | 48.5 | 48.5 | 49.45 | 48.4 | 1.29M |
| September 24, 2025 | 48.65 | 48.5 | 48.5 | 49.3 | 48.25 | 1.25M |
| September 23, 2025 | 49.25 | 48.8 | 48.8 | 49.3 | 48.5 | 1.38M |
| September 22, 2025 | 49.05 | 49.05 | 49.05 | 49.6 | 48.95 | 1.28M |
| September 19, 2025 | 49.55 | 49.15 | 49.15 | 49.6 | 49 | 1.6M |
| September 18, 2025 | 48.7 | 49.35 | 49.35 | 49.55 | 48.7 | 2.05M |
| September 17, 2025 | 48.5 | 48.45 | 48.45 | 50.3 | 48.45 | 5.09M |
| September 16, 2025 | 48.3 | 48.3 | 48.3 | 48.45 | 47.9 | 1.14M |
| September 15, 2025 | 47.85 | 48 | 48 | 48.25 | 47.65 | 1.3M |
| September 12, 2025 | 47.2 | 47.85 | 47.85 | 48.45 | 47.2 | 1.8M |
| September 11, 2025 | 48.75 | 47.1 | 47.1 | 48.75 | 47.05 | 3.24M |
| September 10, 2025 | 48.95 | 48.65 | 48.65 | 49.3 | 48.4 | 2.08M |