36.55
-0.5(-1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 36.85 | 37.05 | 37.05 | 38.1 | 36.85 | 662,021 |
| December 03, 2025 | 36.25 | 36.7 | 36.7 | 37.2 | 35.9 | 321,952 |
| December 02, 2025 | 36.1 | 35.8 | 35.8 | 36.4 | 35.65 | 163,284 |
| December 01, 2025 | 36.4 | 35.9 | 35.9 | 36.4 | 35.9 | 171,248 |
| November 28, 2025 | 36.15 | 36.4 | 36.4 | 36.5 | 35.95 | 199,626 |
| November 27, 2025 | 36.7 | 36.4 | 36.4 | 37.1 | 36.2 | 205,907 |
| November 26, 2025 | 35.8 | 36.7 | 36.7 | 36.8 | 35.8 | 256,092 |
| November 25, 2025 | 35.2 | 35.55 | 35.55 | 35.85 | 35.2 | 153,175 |
| November 24, 2025 | 35.15 | 35.1 | 35.1 | 35.55 | 34.8 | 149,157 |
| November 21, 2025 | 35.4 | 35 | 35 | 35.9 | 34.8 | 280,954 |
| November 20, 2025 | 35.75 | 35.95 | 35.95 | 36.1 | 35.65 | 278,628 |
| November 19, 2025 | 35.05 | 35 | 35 | 35.4 | 34.5 | 362,680 |
| November 18, 2025 | 35.8 | 35.1 | 35.1 | 36.2 | 35.1 | 391,135 |
| November 17, 2025 | 36.8 | 36.3 | 36.3 | 36.8 | 35.55 | 424,354 |
| November 14, 2025 | 36.95 | 36 | 36 | 36.95 | 35.75 | 458,550 |
| November 13, 2025 | 37.2 | 36.95 | 36.95 | 37.2 | 36.55 | 430,956 |
| November 12, 2025 | 36.9 | 37 | 37 | 37.3 | 36.85 | 280,983 |
| November 11, 2025 | 36.85 | 36.9 | 36.9 | 37.8 | 36.5 | 614,097 |
| November 10, 2025 | 36.7 | 36.5 | 36.5 | 37.1 | 36.35 | 222,148 |
| November 07, 2025 | 37.1 | 36.7 | 36.7 | 37.1 | 36.2 | 563,561 |
| November 06, 2025 | 38 | 37.3 | 37.3 | 38 | 37.2 | 432,912 |
| November 05, 2025 | 37.5 | 37.55 | 37.55 | 37.9 | 37 | 292,233 |
| November 04, 2025 | 39.55 | 38.1 | 38.1 | 39.55 | 38.1 | 518,398 |
| November 03, 2025 | 39.3 | 39.45 | 39.45 | 40 | 39 | 276,152 |
| October 31, 2025 | 39.3 | 39.3 | 39.3 | 39.7 | 39.2 | 210,610 |
| October 30, 2025 | 40.3 | 39.45 | 39.45 | 40.3 | 39.3 | 355,185 |
| October 29, 2025 | 39.85 | 39.95 | 39.95 | 40.4 | 39.75 | 384,774 |
| October 28, 2025 | 40.5 | 39.75 | 39.75 | 40.6 | 39.5 | 356,106 |
| October 27, 2025 | 40.8 | 40.1 | 40.1 | 41 | 40.1 | 379,326 |
| October 23, 2025 | 41.6 | 40.55 | 40.55 | 41.6 | 40.55 | 304,379 |
| October 22, 2025 | 41.35 | 41.6 | 41.6 | 42.05 | 41.2 | 352,436 |
| October 21, 2025 | 40.95 | 41.2 | 41.2 | 41.7 | 40.55 | 686,491 |
| October 20, 2025 | 40.1 | 40.2 | 40.2 | 40.2 | 39.75 | 369,347 |
| October 17, 2025 | 40.4 | 40.1 | 40.1 | 40.4 | 39.95 | 257,221 |
| October 16, 2025 | 39.65 | 40.4 | 40.4 | 40.5 | 39.65 | 389,253 |
| October 15, 2025 | 39.95 | 39.7 | 39.7 | 39.95 | 39.5 | 216,898 |
| October 14, 2025 | 40.2 | 39.6 | 39.6 | 40.9 | 39 | 539,338 |
| October 13, 2025 | 38.5 | 40.2 | 40.2 | 40.2 | 38.4 | 673,785 |
| October 09, 2025 | 41.15 | 40.8 | 40.8 | 41.5 | 40.7 | 429,394 |
| October 08, 2025 | 40.6 | 41.15 | 41.15 | 41.2 | 40.35 | 416,187 |
| October 07, 2025 | 40.6 | 40.75 | 40.75 | 41.2 | 40.3 | 469,169 |
| October 03, 2025 | 40.9 | 40.4 | 40.4 | 41.1 | 40.4 | 624,317 |
| October 02, 2025 | 41.45 | 40.8 | 40.8 | 41.85 | 40.65 | 491,976 |
| October 01, 2025 | 42 | 41.15 | 41.15 | 42.95 | 41.1 | 1.01M |
| September 30, 2025 | 41.2 | 41.7 | 41.7 | 42.05 | 40.35 | 794,351 |
| September 29, 2025 | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | 0 |
| September 26, 2025 | 42.5 | 40.8 | 40.8 | 42.5 | 40.35 | 1.09M |
| September 25, 2025 | 42 | 42.15 | 42.15 | 43.65 | 42 | 1.26M |
| September 24, 2025 | 42.8 | 41.9 | 41.9 | 43.2 | 41.8 | 668,540 |
| September 23, 2025 | 43 | 42.25 | 42.25 | 43 | 42.1 | 575,388 |
| September 22, 2025 | 42.55 | 42.7 | 42.7 | 43.85 | 42.3 | 620,072 |
| September 19, 2025 | 43.4 | 42.5 | 42.5 | 43.5 | 42.5 | 661,076 |
| September 18, 2025 | 43.25 | 42.9 | 42.9 | 43.85 | 42.75 | 790,477 |
| September 17, 2025 | 42.55 | 42.85 | 42.85 | 43.5 | 42.55 | 477,410 |
| September 16, 2025 | 42.85 | 42.55 | 42.55 | 44 | 42.5 | 685,729 |
| September 15, 2025 | 43.6 | 42.8 | 42.8 | 43.6 | 42.55 | 590,244 |
| September 12, 2025 | 43.65 | 43.3 | 43.3 | 44.9 | 43.3 | 1.05M |
| September 11, 2025 | 45.05 | 43.15 | 43.15 | 45.6 | 43.15 | 1.43M |
| September 10, 2025 | 44.7 | 44.7 | 44.7 | 45.3 | 44 | 991,736 |
| September 09, 2025 | 45.3 | 44.5 | 44.5 | 46 | 44.4 | 1.2M |
