32.20
-0.15(-0.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 32.35 | 32.35 | 32.35 | 32.55 | 32.15 | 1.31M |
| December 03, 2025 | 32.6 | 32.3 | 32.3 | 32.6 | 32.3 | 896,390 |
| December 02, 2025 | 32.3 | 32.35 | 32.35 | 32.75 | 32.15 | 1.38M |
| December 01, 2025 | 32.8 | 32.3 | 32.3 | 32.9 | 32.1 | 1.69M |
| November 28, 2025 | 33 | 33 | 33 | 33.15 | 32.7 | 899,059 |
| November 27, 2025 | 33 | 33 | 33 | 33.1 | 32.65 | 1.21M |
| November 26, 2025 | 32.15 | 33 | 33 | 33 | 32 | 1.69M |
| November 25, 2025 | 32.65 | 31.95 | 31.95 | 32.7 | 31.95 | 1.85M |
| November 24, 2025 | 32.2 | 32.8 | 32.8 | 32.8 | 32.1 | 1.01M |
| November 21, 2025 | 32.8 | 32.15 | 32.15 | 32.9 | 32.1 | 1.5M |
| November 20, 2025 | 32.45 | 32.9 | 32.9 | 32.9 | 32.1 | 2.13M |
| November 19, 2025 | 33.2 | 32.35 | 32.35 | 33.45 | 32.3 | 1.3M |
| November 18, 2025 | 33.4 | 33.1 | 33.1 | 33.45 | 32.95 | 1.92M |
| November 17, 2025 | 33.25 | 33.35 | 33.35 | 33.75 | 32.8 | 1.24M |
| November 14, 2025 | 33.35 | 33.3 | 33.3 | 33.65 | 32.9 | 1.75M |
| November 13, 2025 | 32.8 | 33.35 | 33.35 | 33.35 | 32.75 | 1.95M |
| November 12, 2025 | 32.5 | 32.6 | 32.6 | 32.8 | 32.3 | 1.51M |
| November 11, 2025 | 32.45 | 32.5 | 32.5 | 32.6 | 32.15 | 1.31M |
| November 10, 2025 | 32.85 | 32.45 | 32.45 | 32.9 | 32.4 | 974,206 |
| November 07, 2025 | 32.6 | 32.85 | 32.85 | 32.85 | 32.3 | 886,470 |
| November 06, 2025 | 32.65 | 32.55 | 32.55 | 32.95 | 32.3 | 1.04M |
| November 05, 2025 | 32.95 | 32.55 | 32.55 | 32.95 | 32.3 | 1.1M |
| November 04, 2025 | 33.35 | 33 | 33 | 33.5 | 32.9 | 1.24M |
| November 03, 2025 | 33.3 | 33.35 | 33.35 | 33.35 | 32.9 | 1.65M |
| October 31, 2025 | 33.75 | 33.3 | 33.3 | 33.75 | 33.3 | 1.27M |
| October 30, 2025 | 33.45 | 33.8 | 33.8 | 33.9 | 33.3 | 1.11M |
| October 29, 2025 | 33.15 | 33.4 | 33.4 | 33.55 | 33.05 | 1.3M |
| October 28, 2025 | 33.6 | 33.2 | 33.2 | 33.8 | 33 | 3.28M |
| October 27, 2025 | 33.7 | 33.5 | 33.5 | 33.8 | 33.15 | 2.43M |
| October 23, 2025 | 33.95 | 33.6 | 33.6 | 34 | 33.55 | 978,056 |
| October 22, 2025 | 33.5 | 33.9 | 33.9 | 33.9 | 33.3 | 2.11M |
| October 21, 2025 | 33.15 | 33.5 | 33.5 | 33.6 | 32.9 | 2.63M |
| October 20, 2025 | 33.55 | 33.15 | 33.15 | 33.55 | 32.9 | 2.38M |
| October 17, 2025 | 33.85 | 33.3 | 33.3 | 33.85 | 33.25 | 2.75M |
| October 16, 2025 | 34 | 33.85 | 33.85 | 34.35 | 33.7 | 3.4M |
| October 15, 2025 | 33.4 | 34.8 | 34.8 | 34.8 | 33.1 | 2.63M |
| October 14, 2025 | 33.6 | 33.25 | 33.25 | 34.15 | 33.2 | 3.51M |
| October 13, 2025 | 33.8 | 33.45 | 33.45 | 34 | 33.15 | 4.12M |
| October 09, 2025 | 34.7 | 34.35 | 34.35 | 34.7 | 34.1 | 3.47M |
| October 08, 2025 | 34.5 | 34.6 | 34.6 | 34.8 | 34.25 | 1.9M |
| October 07, 2025 | 34.85 | 34.6 | 34.6 | 34.9 | 34.1 | 3.52M |
| October 03, 2025 | 35.35 | 34.85 | 34.85 | 35.45 | 34.75 | 2.54M |
| October 02, 2025 | 36.05 | 35.3 | 35.3 | 36.05 | 35.25 | 3.2M |
| October 01, 2025 | 36.1 | 35.95 | 35.95 | 36.3 | 35.9 | 2.61M |
| September 30, 2025 | 36.05 | 36 | 36 | 36.05 | 35.5 | 2.74M |
| September 26, 2025 | 36.45 | 36 | 36 | 36.5 | 35.75 | 2.92M |
| September 25, 2025 | 36.8 | 36.4 | 36.4 | 36.95 | 36.15 | 3.8M |
| September 24, 2025 | 36.85 | 36.7 | 36.7 | 37.15 | 36.7 | 2.2M |
| September 23, 2025 | 36.6 | 36.65 | 36.65 | 37 | 36.4 | 2.83M |
| September 22, 2025 | 36.9 | 36.6 | 36.6 | 36.95 | 36.4 | 2.88M |
| September 19, 2025 | 38 | 36.95 | 36.95 | 38 | 36.8 | 5.64M |
| September 18, 2025 | 39.05 | 38.2 | 38.2 | 39.3 | 38.05 | 3.88M |
| September 17, 2025 | 39.2 | 39 | 39 | 39.7 | 38.9 | 3.17M |
| September 16, 2025 | 39.4 | 38.9 | 38.9 | 40.3 | 38.65 | 5.39M |
| September 15, 2025 | 40 | 39.1 | 39.1 | 40.1 | 38.65 | 2.47M |
| September 12, 2025 | 39.4 | 39.65 | 39.65 | 40.2 | 39.05 | 4.85M |
| September 11, 2025 | 37.7 | 38.9 | 38.9 | 39.1 | 37.7 | 3.96M |
| September 10, 2025 | 37.5 | 37.6 | 37.6 | 37.95 | 37.1 | 2.97M |
| September 09, 2025 | 38.35 | 37.55 | 37.55 | 38.35 | 37.5 | 4.86M |
| September 08, 2025 | 40.2 | 38.25 | 38.25 | 40.2 | 38.2 | 5.54M |
