38.70
+1.7(+4.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 38.25 | 38.7 | 38.7 | 40 | 36.15 | 41.93M |
| December 23, 2025 | 34.5 | 37 | 37 | 37 | 34.5 | 11.97M |
| December 22, 2025 | 32.55 | 33.85 | 33.85 | 34.35 | 32.05 | 9.18M |
| December 19, 2025 | 31.35 | 31.7 | 31.7 | 33 | 31.35 | 6.36M |
| December 18, 2025 | 31.95 | 31.35 | 31.35 | 33 | 31.15 | 6.45M |
| December 17, 2025 | 32.7 | 32.1 | 32.1 | 33.95 | 31.7 | 10.22M |
| December 16, 2025 | 33.35 | 33 | 33 | 35.55 | 30.65 | 43.39M |
| December 15, 2025 | 30.4 | 33.25 | 33.25 | 33.25 | 30 | 15.59M |
| December 12, 2025 | 29.6 | 30.3 | 30.3 | 31.6 | 29.5 | 10.23M |
| December 11, 2025 | 29.75 | 29.6 | 29.6 | 30.3 | 29.1 | 4.5M |
| December 10, 2025 | 30.9 | 29.95 | 29.95 | 31.8 | 29.75 | 10.04M |
| December 09, 2025 | 30.5 | 30.75 | 30.75 | 31.4 | 29.2 | 17.82M |
| December 08, 2025 | 27.3 | 29.8 | 29.8 | 29.8 | 27.2 | 10.68M |
| December 05, 2025 | 26.85 | 27.1 | 27.1 | 27.5 | 26.3 | 1.61M |
| December 04, 2025 | 27.9 | 27.05 | 27.05 | 27.95 | 26.7 | 2.27M |
| December 03, 2025 | 27.7 | 27.75 | 27.75 | 28.85 | 27.25 | 3.86M |
| December 02, 2025 | 28.25 | 27.55 | 27.55 | 29.75 | 27.55 | 5.17M |
| December 01, 2025 | 28.6 | 27.6 | 27.6 | 28.8 | 27.5 | 3.29M |
| November 28, 2025 | 30.25 | 28.85 | 28.85 | 30.25 | 28.2 | 12.42M |
| November 27, 2025 | 29 | 29.25 | 29.25 | 29.25 | 28 | 4.54M |
| November 26, 2025 | 29.65 | 26.6 | 26.6 | 30.6 | 26.3 | 23.16M |
| November 25, 2025 | 27.8 | 28.65 | 28.65 | 28.65 | 27.55 | 8.67M |
| November 24, 2025 | 24 | 26.05 | 26.05 | 26.05 | 23.5 | 6.5M |
| November 21, 2025 | 23.8 | 23.7 | 23.7 | 24.35 | 23.15 | 2.55M |
| November 20, 2025 | 26.5 | 24.85 | 24.85 | 26.75 | 24.35 | 13.71M |
| November 19, 2025 | 23.3 | 25.1 | 25.1 | 25.1 | 22.5 | 17.13M |
| November 18, 2025 | 20.5 | 22.85 | 22.85 | 22.85 | 20.3 | 3.55M |
| November 17, 2025 | 21.2 | 20.8 | 20.8 | 21.4 | 20.7 | 514,900 |
| November 14, 2025 | 20.7 | 20.55 | 20.55 | 20.85 | 20.45 | 204,023 |
| November 13, 2025 | 21.2 | 20.9 | 20.9 | 21.2 | 20.65 | 368,491 |
| November 12, 2025 | 20.25 | 20.5 | 20.5 | 20.7 | 20.25 | 302,743 |
| November 11, 2025 | 20.6 | 20.2 | 20.2 | 20.7 | 20 | 288,706 |
| November 10, 2025 | 20.45 | 20.2 | 20.2 | 20.6 | 19.85 | 349,450 |
| November 07, 2025 | 19.95 | 19.7 | 19.7 | 20.3 | 19.6 | 203,933 |
| November 06, 2025 | 20 | 19.95 | 19.95 | 20.4 | 19.8 | 259,512 |
| November 05, 2025 | 20.2 | 19.75 | 19.75 | 20.2 | 19.6 | 210,561 |
| November 04, 2025 | 20.75 | 20.05 | 20.05 | 20.8 | 20 | 270,993 |
| November 03, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.25 | 341,171 |
| October 31, 2025 | 21.1 | 20.7 | 20.7 | 21.1 | 20.6 | 334,997 |
| October 30, 2025 | 21.65 | 21.1 | 21.1 | 22 | 21.05 | 282,818 |
| October 29, 2025 | 21.8 | 21.5 | 21.5 | 22 | 21.3 | 386,685 |
| October 28, 2025 | 22.1 | 21.7 | 21.7 | 22.65 | 21.55 | 889,694 |
| October 27, 2025 | 21.4 | 21.9 | 21.9 | 22.25 | 21.05 | 1.09M |
| October 23, 2025 | 21.15 | 20.95 | 20.95 | 21.15 | 20.8 | 318,554 |
| October 22, 2025 | 21.4 | 21.4 | 21.4 | 21.7 | 21 | 349,135 |
| October 21, 2025 | 21.45 | 21.2 | 21.2 | 22 | 21.15 | 409,786 |
| October 20, 2025 | 21.25 | 21.2 | 21.2 | 21.25 | 20.65 | 235,991 |
| October 17, 2025 | 21.05 | 20.9 | 20.9 | 21.25 | 20.9 | 297,148 |
| October 16, 2025 | 21.15 | 21.15 | 21.15 | 21.3 | 20.95 | 287,693 |
| October 15, 2025 | 21.75 | 21 | 21 | 22.1 | 21 | 584,879 |
| October 14, 2025 | 21.6 | 21.15 | 21.15 | 21.9 | 20.75 | 1.17M |
| October 13, 2025 | 21 | 21.35 | 21.35 | 21.6 | 20.55 | 701,994 |
| October 09, 2025 | 22.7 | 22.35 | 22.35 | 23.1 | 22.25 | 1.08M |
| October 08, 2025 | 22.5 | 23.2 | 23.2 | 23.5 | 22.45 | 2.95M |
| October 07, 2025 | 20.8 | 22.3 | 22.3 | 22.3 | 20.2 | 1.23M |
| October 03, 2025 | 21 | 20.3 | 20.3 | 21.1 | 20.15 | 737,849 |
| October 02, 2025 | 21.5 | 21.1 | 21.1 | 21.65 | 21.1 | 339,799 |
| October 01, 2025 | 22 | 21.3 | 21.3 | 22.05 | 21.25 | 312,967 |
| September 30, 2025 | 21.95 | 21.8 | 21.8 | 21.95 | 21.35 | 369,960 |
| September 26, 2025 | 22.2 | 21.95 | 21.95 | 22.3 | 21.55 | 554,454 |