32.20
-0.05(-0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 31.5 | 32.2 | 32.2 | 32.2 | 31.5 | 2,000 |
| December 04, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1,433 |
| December 03, 2025 | 31 | 32.35 | 32.35 | 32.35 | 31 | 4,003 |
| December 02, 2025 | 31.6 | 31 | 31 | 31.6 | 30.55 | 11,341 |
| December 01, 2025 | 32.8 | 31.6 | 31.6 | 32.8 | 31.6 | 18,540 |
| November 28, 2025 | 32.05 | 32.9 | 32.9 | 33 | 32.05 | 15,544 |
| November 27, 2025 | 32.8 | 33 | 33 | 33.35 | 31.9 | 44,456 |
| November 26, 2025 | 34.5 | 33.5 | 33.5 | 34.55 | 31.7 | 56,061 |
| November 25, 2025 | 34.3 | 35.1 | 35.1 | 36.5 | 34.2 | 21,107 |
| November 24, 2025 | 35.3 | 35.3 | 35.3 | 36 | 34.3 | 41,236 |
| November 21, 2025 | 38.8 | 35.6 | 35.6 | 38.8 | 35.35 | 10,310 |
| November 20, 2025 | 36.3 | 38 | 38 | 38 | 35.2 | 47,032 |
| November 19, 2025 | 38.75 | 37.6 | 37.6 | 39.1 | 36.25 | 12,213 |
| November 18, 2025 | 40.3 | 38.8 | 38.8 | 40.3 | 37.3 | 18,821 |
| November 17, 2025 | 41.95 | 39.5 | 39.5 | 41.95 | 39.5 | 49,785 |
| November 14, 2025 | 42.7 | 39.8 | 39.8 | 42.7 | 38.5 | 26,393 |
| November 13, 2025 | 37.5 | 39.8 | 39.8 | 41.1 | 35.6 | 70,012 |
| November 12, 2025 | 38.2 | 37.7 | 37.7 | 38.2 | 35.1 | 130,131 |
| November 11, 2025 | 40.6 | 39 | 39 | 40.7 | 38.95 | 24,751 |
| November 10, 2025 | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | 1,003 |
| November 07, 2025 | 44 | 44 | 44 | 44 | 44 | 4,400 |
| November 06, 2025 | 46 | 44 | 44 | 46 | 44 | 22,445 |
| November 05, 2025 | 44.7 | 46.5 | 46.5 | 46.5 | 44.55 | 10,158 |
| November 04, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 0 |
| November 03, 2025 | 45 | 46.5 | 46.5 | 46.5 | 45 | 6,041 |
| October 31, 2025 | 47.1 | 46.5 | 46.5 | 47.1 | 46 | 15,491 |
| October 30, 2025 | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | 2,374 |
| October 29, 2025 | 48.5 | 48.6 | 48.6 | 48.6 | 47.1 | 26,941 |
| October 28, 2025 | 50 | 49.45 | 49.45 | 50.2 | 48.8 | 11,193 |
| October 27, 2025 | 50.8 | 50.3 | 50.3 | 50.8 | 48.65 | 10,103 |
| October 23, 2025 | 49.45 | 50.8 | 50.8 | 51.5 | 49.45 | 16,304 |
| October 22, 2025 | 50 | 49.45 | 49.45 | 50 | 49.45 | 5,214 |
| October 21, 2025 | 49.9 | 50 | 50 | 50 | 49.3 | 19,038 |
| October 20, 2025 | 50 | 49.95 | 49.95 | 50 | 49.95 | 5,190 |
| October 17, 2025 | 50.1 | 50 | 50 | 50.1 | 50 | 3,176 |
| October 16, 2025 | 52 | 50.6 | 50.6 | 52.5 | 50.5 | 10,125 |
| October 15, 2025 | 50 | 51.3 | 51.3 | 51.6 | 49.5 | 15,829 |
| October 14, 2025 | 49.5 | 51.1 | 51.1 | 55 | 49.1 | 71,598 |
| October 13, 2025 | 48.5 | 50 | 50 | 50 | 48.5 | 11,651 |
| October 09, 2025 | 51.3 | 50.8 | 50.8 | 51.9 | 50.6 | 21,356 |
| October 08, 2025 | 48.9 | 50.6 | 50.6 | 50.8 | 48.75 | 16,349 |
| October 07, 2025 | 50.2 | 49.9 | 49.9 | 50.4 | 48.6 | 69,904 |
| October 03, 2025 | 54.3 | 50.2 | 50.2 | 54.3 | 50.1 | 149,841 |
| October 02, 2025 | 55 | 55.6 | 55.6 | 56 | 55 | 20,281 |
| October 01, 2025 | 57 | 55.3 | 55.3 | 57 | 54.3 | 48,098 |
| September 30, 2025 | 55.6 | 57 | 57 | 58.8 | 55.6 | 10,309 |
| September 29, 2025 | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | 0 |
| September 26, 2025 | 59.8 | 57.6 | 57.6 | 59.8 | 57.6 | 17,835 |
| September 25, 2025 | 61.7 | 60.3 | 60.3 | 61.7 | 60.2 | 13,742 |
| September 24, 2025 | 62 | 61.5 | 61.5 | 62 | 61 | 40,332 |
| September 23, 2025 | 62.8 | 62.4 | 62.4 | 64.1 | 61.9 | 55,019 |
| September 22, 2025 | 61.7 | 61.8 | 61.8 | 66.1 | 61.6 | 22,337 |
| September 19, 2025 | 61.5 | 61.4 | 61.4 | 61.5 | 61.4 | 3,025 |
| September 18, 2025 | 63.1 | 62.1 | 62.1 | 63.7 | 61.5 | 18,624 |
| September 17, 2025 | 62 | 63.8 | 63.8 | 67.1 | 62 | 53,462 |
| September 16, 2025 | 62 | 61 | 61 | 62 | 60.8 | 8,525 |
| September 15, 2025 | 60.1 | 62 | 62 | 62 | 60.1 | 5,000 |
| September 12, 2025 | 61.3 | 62.4 | 62.4 | 62.5 | 61.3 | 9,025 |
| September 11, 2025 | 59.5 | 61.2 | 61.2 | 62 | 59.5 | 21,119 |
| September 10, 2025 | 62.1 | 60 | 60 | 62.5 | 60 | 21,678 |