32.55
+0.55(+1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.1 | 32 | 32 | 32 | 31 | 41,473 |
| December 03, 2025 | 31.6 | 31 | 31 | 32.2 | 31 | 24,317 |
| December 02, 2025 | 31.6 | 31.1 | 31.1 | 31.6 | 31.1 | 37,013 |
| December 01, 2025 | 32.65 | 31.85 | 31.85 | 32.65 | 31.85 | 24,023 |
| November 28, 2025 | 30.8 | 32.45 | 32.45 | 32.6 | 30.8 | 73,789 |
| November 27, 2025 | 30.4 | 30.8 | 30.8 | 30.95 | 30.4 | 39,261 |
| November 26, 2025 | 31.15 | 30.35 | 30.35 | 31.9 | 30.35 | 58,906 |
| November 25, 2025 | 32.35 | 31.4 | 31.4 | 32.45 | 31.1 | 88,276 |
| November 24, 2025 | 32 | 31.85 | 31.85 | 32.6 | 31.45 | 44,414 |
| November 21, 2025 | 32.2 | 31.85 | 31.85 | 33.8 | 31 | 149,402 |
| November 20, 2025 | 32.4 | 31.8 | 31.8 | 33.7 | 31.15 | 206,657 |
| November 19, 2025 | 34.75 | 32.4 | 32.4 | 34.75 | 32.1 | 532,039 |
| November 18, 2025 | 37.25 | 35.65 | 35.65 | 40.3 | 35.3 | 1.16M |
| November 17, 2025 | 36.7 | 36.7 | 36.7 | 36.7 | 35.25 | 631,807 |
| November 14, 2025 | 30.2 | 33.4 | 33.4 | 33.4 | 30.1 | 136,817 |
| November 13, 2025 | 30.5 | 30.4 | 30.4 | 30.6 | 30.3 | 11,421 |
| November 12, 2025 | 30.1 | 30.35 | 30.35 | 30.65 | 30.1 | 18,393 |
| November 11, 2025 | 30.2 | 30.1 | 30.1 | 30.3 | 29.8 | 9,115 |
| November 10, 2025 | 30 | 30.1 | 30.1 | 30.1 | 30 | 7,221 |
| November 07, 2025 | 29.8 | 29.9 | 29.9 | 30 | 29.7 | 8,020 |
| November 06, 2025 | 29.9 | 29.75 | 29.75 | 29.9 | 29.75 | 6,483 |
| November 05, 2025 | 29.5 | 29.8 | 29.8 | 29.8 | 29.3 | 8,272 |
| November 04, 2025 | 29.7 | 29.85 | 29.85 | 30 | 29.7 | 6,000 |
| November 03, 2025 | 30.2 | 29.7 | 29.7 | 30.3 | 29.7 | 11,450 |
| October 31, 2025 | 30.1 | 30.1 | 30.1 | 30.2 | 29.7 | 14,287 |
| October 30, 2025 | 29.7 | 30.05 | 30.05 | 30.95 | 29.6 | 27,578 |
| October 29, 2025 | 29.5 | 29.6 | 29.6 | 29.9 | 29.5 | 13,128 |
| October 28, 2025 | 29.3 | 29.35 | 29.35 | 29.35 | 29.3 | 5,260 |
| October 27, 2025 | 29.5 | 29.6 | 29.6 | 29.7 | 29.5 | 8,452 |
| October 23, 2025 | 29.2 | 29.5 | 29.5 | 29.5 | 29.1 | 10,000 |
| October 22, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.2 | 6,587 |
| October 21, 2025 | 29.6 | 29.6 | 29.6 | 29.75 | 29.3 | 6,036 |
| October 20, 2025 | 29.1 | 29.6 | 29.6 | 29.6 | 29.1 | 16,450 |
| October 17, 2025 | 29.3 | 29.1 | 29.1 | 29.3 | 29.1 | 9,319 |
| October 16, 2025 | 29.45 | 29.5 | 29.5 | 29.7 | 29.45 | 17,858 |
| October 15, 2025 | 29.6 | 29.5 | 29.5 | 29.7 | 29.5 | 7,218 |
| October 14, 2025 | 29.2 | 29.45 | 29.45 | 29.55 | 29.2 | 11,281 |
| October 13, 2025 | 29.1 | 29 | 29 | 29.1 | 29 | 4,003 |
| October 09, 2025 | 29.4 | 29.35 | 29.35 | 29.4 | 29.2 | 17,203 |
| October 08, 2025 | 29.05 | 29.35 | 29.35 | 29.6 | 29.05 | 6,164 |
| October 07, 2025 | 29.2 | 29.2 | 29.2 | 29.9 | 29.2 | 11,119 |
| October 03, 2025 | 29.35 | 29.4 | 29.4 | 29.7 | 29.35 | 10,961 |
| October 02, 2025 | 29.9 | 29.3 | 29.3 | 29.9 | 29.3 | 9,036 |
| October 01, 2025 | 29.9 | 29.6 | 29.6 | 29.9 | 29.3 | 10,001 |
| September 30, 2025 | 29.3 | 29.8 | 29.8 | 29.8 | 29.3 | 13,621 |
| September 26, 2025 | 28.5 | 29.3 | 29.3 | 29.3 | 28.35 | 13,037 |
| September 25, 2025 | 29.2 | 28.55 | 28.55 | 29.2 | 28.5 | 16,103 |
| September 24, 2025 | 29.25 | 29.2 | 29.2 | 29.5 | 29.2 | 6,050 |
| September 23, 2025 | 29.45 | 29.2 | 29.2 | 29.5 | 29.2 | 9,699 |
| September 22, 2025 | 29.7 | 29.4 | 29.4 | 29.8 | 29.4 | 17,217 |
| September 19, 2025 | 29.25 | 29.7 | 29.7 | 30 | 29.25 | 30,345 |
| September 18, 2025 | 28.85 | 29.2 | 29.2 | 29.2 | 28.85 | 16,670 |
| September 17, 2025 | 29 | 28.8 | 28.8 | 29 | 28.7 | 8,000 |
| September 16, 2025 | 29 | 29.1 | 29.1 | 29.1 | 29 | 13,648 |
| September 15, 2025 | 29 | 28.95 | 28.95 | 29 | 28.5 | 10,000 |
| September 12, 2025 | 29 | 29.1 | 29.1 | 29.85 | 28.8 | 24,120 |
| September 11, 2025 | 28.8 | 29.05 | 29.05 | 29.1 | 28.8 | 8,830 |
| September 10, 2025 | 28.9 | 28.9 | 28.9 | 28.9 | 28.7 | 16,956 |
| September 09, 2025 | 29.2 | 28.85 | 28.85 | 29.2 | 28.8 | 11,128 |
| September 08, 2025 | 29.1 | 29.2 | 29.2 | 29.3 | 28.8 | 19,683 |
