33.25
+3(+9.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32.35 | 33.25 | 33.25 | 33.25 | 32.35 | 18.9M |
| January 13, 2026 | 30 | 30.25 | 30.25 | 30.25 | 29 | 75.02M |
| January 12, 2026 | 26.4 | 27.5 | 27.5 | 27.5 | 26.4 | 13.05M |
| January 09, 2026 | 25.55 | 25 | 25 | 25.75 | 24.65 | 9.37M |
| January 08, 2026 | 26.75 | 25.45 | 25.45 | 27.05 | 25.25 | 20.8M |
| January 07, 2026 | 25.45 | 26.8 | 26.8 | 26.8 | 25.05 | 28.58M |
| January 06, 2026 | 25 | 25.35 | 25.35 | 25.5 | 24.4 | 17.04M |
| January 05, 2026 | 25.6 | 24.75 | 24.75 | 26.15 | 24.7 | 19.19M |
| January 02, 2026 | 26.5 | 25.55 | 25.55 | 26.6 | 25.55 | 18.49M |
| December 31, 2025 | 27.45 | 26.4 | 26.4 | 28 | 26.35 | 25.9M |
| December 30, 2025 | 27 | 26.75 | 26.75 | 27 | 26.15 | 19.79M |
| December 29, 2025 | 28.55 | 27.1 | 27.1 | 28.95 | 27.1 | 24.87M |
| December 26, 2025 | 28.8 | 28.2 | 28.2 | 29.3 | 27.7 | 27.88M |
| December 24, 2025 | 29.3 | 28.7 | 28.7 | 29.8 | 28.7 | 22.05M |
| December 23, 2025 | 29.45 | 29.3 | 29.3 | 30 | 28.75 | 31.25M |
| December 22, 2025 | 29 | 29.45 | 29.45 | 30.2 | 28.45 | 49.99M |
| December 19, 2025 | 29.4 | 29.1 | 29.1 | 30.9 | 28.8 | 68.78M |
| December 18, 2025 | 29.7 | 28.95 | 28.95 | 30.5 | 28.55 | 65.44M |
| December 17, 2025 | 29.5 | 29.55 | 29.55 | 31 | 29.1 | 106.08M |
| December 16, 2025 | 27.3 | 28.8 | 28.8 | 30 | 27.05 | 115.37M |
| December 15, 2025 | 27.55 | 27.4 | 27.4 | 28.45 | 27.3 | 67.49M |
| December 12, 2025 | 26.6 | 27.3 | 27.3 | 28.5 | 26.4 | 65.57M |
| December 11, 2025 | 25.85 | 26.65 | 26.65 | 26.8 | 25.3 | 49.02M |
| December 10, 2025 | 26.5 | 25.9 | 25.9 | 29.1 | 25.5 | 150.34M |
| December 09, 2025 | 25.2 | 27.55 | 27.55 | 27.55 | 24.4 | 99.25M |
| December 08, 2025 | 22.85 | 25.05 | 25.05 | 25.05 | 22.75 | 40.92M |
| December 05, 2025 | 22.75 | 22.7 | 22.7 | 23 | 22.2 | 10.56M |
| December 04, 2025 | 23.45 | 23 | 23 | 23.75 | 22.6 | 19.21M |
| December 03, 2025 | 23.35 | 23.45 | 23.45 | 24.1 | 23.05 | 28.99M |
| December 02, 2025 | 22.65 | 23.3 | 23.3 | 24.3 | 22.65 | 49.31M |
| December 01, 2025 | 23.8 | 22.75 | 22.75 | 25.8 | 22.4 | 116.82M |
| November 28, 2025 | 21.6 | 23.65 | 23.65 | 23.65 | 20.9 | 63.45M |
| November 27, 2025 | 19.8 | 21.5 | 21.5 | 21.5 | 19.45 | 30.66M |
| November 26, 2025 | 19 | 19.55 | 19.55 | 20.9 | 18.85 | 35.35M |
| November 25, 2025 | 19.4 | 19 | 19 | 19.7 | 18.55 | 24.07M |
| November 24, 2025 | 17.65 | 19 | 19 | 19 | 17.55 | 21.94M |
| November 21, 2025 | 17.05 | 17.3 | 17.3 | 17.6 | 16.75 | 3.98M |
| November 20, 2025 | 17.15 | 17.25 | 17.25 | 17.55 | 16.95 | 4.27M |
| November 19, 2025 | 17.9 | 17.05 | 17.05 | 18 | 16.85 | 5.48M |
| November 18, 2025 | 18.05 | 17.6 | 17.6 | 18.15 | 17.45 | 5.94M |
| November 17, 2025 | 18.35 | 18.05 | 18.05 | 19.9 | 17.95 | 15M |
| November 14, 2025 | 17.6 | 18.2 | 18.2 | 18.95 | 17.5 | 14.74M |
| November 13, 2025 | 18 | 17.9 | 17.9 | 18.4 | 17.5 | 13.54M |
| November 12, 2025 | 17.55 | 17.8 | 17.8 | 18.05 | 16.75 | 24.54M |
| November 11, 2025 | 15.8 | 16.7 | 16.7 | 16.7 | 15.7 | 14.3M |
| November 10, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 3.4M |
| November 07, 2025 | 13.55 | 13.85 | 13.85 | 13.85 | 13.4 | 1.07M |
| November 06, 2025 | 13.45 | 13.5 | 13.5 | 13.8 | 13.4 | 1.02M |
| November 05, 2025 | 13.5 | 13.35 | 13.35 | 13.5 | 13.15 | 1.6M |
| November 04, 2025 | 14.05 | 13.6 | 13.6 | 14.15 | 13.4 | 1.85M |
| November 03, 2025 | 14.2 | 13.9 | 13.9 | 14.6 | 13.9 | 2.75M |
| October 31, 2025 | 15.85 | 14.15 | 14.15 | 15.9 | 14.15 | 10.56M |
| October 30, 2025 | 13.75 | 15.1 | 15.1 | 15.1 | 13.75 | 6.08M |
| October 29, 2025 | 13.4 | 13.75 | 13.75 | 13.8 | 13.35 | 1.44M |
| October 28, 2025 | 14 | 13.4 | 13.4 | 14 | 13.4 | 1.11M |
| October 27, 2025 | 13.8 | 13.95 | 13.95 | 13.95 | 13.55 | 845,143 |
| October 23, 2025 | 13.85 | 13.75 | 13.75 | 13.85 | 13.7 | 629,454 |
| October 22, 2025 | 13.85 | 14 | 14 | 14 | 13.75 | 522,991 |
| October 21, 2025 | 13.85 | 13.8 | 13.8 | 14.2 | 13.8 | 975,213 |
| October 20, 2025 | 14.15 | 13.8 | 13.8 | 14.15 | 13.75 | 914,414 |