32.40
+0.4(+1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32.3 | 32.4 | 32.4 | 32.5 | 32 | 8.39M |
| January 13, 2026 | 32.35 | 32 | 32 | 32.35 | 31.85 | 12M |
| January 12, 2026 | 31.85 | 32.1 | 32.1 | 32.2 | 31.7 | 8.93M |
| January 09, 2026 | 31.6 | 31.85 | 31.85 | 31.95 | 31.6 | 5.3M |
| January 08, 2026 | 31.25 | 31.5 | 31.5 | 31.7 | 31.25 | 7.35M |
| January 07, 2026 | 31.8 | 31.45 | 31.45 | 31.85 | 31.4 | 7.2M |
| January 06, 2026 | 31.8 | 31.6 | 31.6 | 31.95 | 31.6 | 9.49M |
| January 05, 2026 | 31.25 | 31.8 | 31.8 | 32.15 | 31.15 | 11.13M |
| January 02, 2026 | 31.1 | 31.5 | 31.5 | 31.7 | 31.05 | 9.84M |
| December 31, 2025 | 31.6 | 31 | 31 | 31.6 | 31 | 8.85M |
| December 30, 2025 | 32.3 | 31.75 | 31.75 | 32.3 | 31.7 | 7.53M |
| December 29, 2025 | 32 | 32.35 | 32.35 | 32.5 | 31.8 | 22.89M |
| December 26, 2025 | 31.8 | 32.35 | 32.35 | 32.45 | 31.45 | 53.91M |
| December 24, 2025 | 31.75 | 32 | 32 | 32 | 31.35 | 52.81M |
| December 23, 2025 | 31.8 | 32 | 32 | 32.35 | 31.5 | 49.18M |
| December 22, 2025 | 31.8 | 31.9 | 31.9 | 32.2 | 31.65 | 45.81M |
| December 19, 2025 | 31.7 | 31.9 | 31.9 | 32.5 | 31.5 | 50.71M |
| December 18, 2025 | 31.7 | 31.7 | 31.7 | 31.95 | 31.35 | 29.96M |
| December 17, 2025 | 31.35 | 31.8 | 31.8 | 31.9 | 31.2 | 25.15M |
| December 16, 2025 | 30.75 | 31.35 | 31.35 | 31.45 | 30.7 | 22.82M |
| December 15, 2025 | 30.85 | 31.2 | 31.2 | 31.2 | 30.55 | 12.35M |
| December 12, 2025 | 31 | 30.95 | 30.95 | 31.1 | 30.7 | 10.37M |
| December 11, 2025 | 30.55 | 30.75 | 30.75 | 30.9 | 30.3 | 8.05M |
| December 10, 2025 | 30.5 | 30.55 | 30.55 | 30.65 | 30.45 | 5.35M |
| December 09, 2025 | 30.55 | 30.7 | 30.7 | 30.85 | 30.5 | 5.7M |
| December 08, 2025 | 30.8 | 30.55 | 30.55 | 31.2 | 30.2 | 12.62M |
| December 05, 2025 | 30.65 | 30.8 | 30.8 | 30.8 | 30.45 | 8.97M |
| December 04, 2025 | 30.3 | 30.75 | 30.75 | 30.75 | 30.2 | 13.91M |
| December 03, 2025 | 30.2 | 30.25 | 30.25 | 30.3 | 30 | 12.52M |
| December 02, 2025 | 29.5 | 30.2 | 30.2 | 30.2 | 29.4 | 25.96M |
| December 01, 2025 | 29.05 | 29.45 | 29.45 | 29.5 | 29.05 | 12.41M |
| November 28, 2025 | 29.1 | 29.45 | 29.45 | 29.45 | 29.1 | 9.81M |
| November 27, 2025 | 28.95 | 29.1 | 29.1 | 29.3 | 28.9 | 7.93M |
| November 26, 2025 | 29.15 | 29.2 | 29.2 | 29.45 | 29.1 | 7.73M |
| November 25, 2025 | 29.75 | 29 | 29 | 29.75 | 28.8 | 14.52M |
| November 24, 2025 | 29.3 | 29.5 | 29.5 | 29.8 | 29.15 | 29.71M |
| November 21, 2025 | 29 | 29.2 | 29.2 | 29.45 | 28.6 | 17.69M |
| November 20, 2025 | 28.6 | 28.8 | 28.8 | 28.95 | 28.4 | 8.57M |
| November 19, 2025 | 28.75 | 28.35 | 28.35 | 28.8 | 28.35 | 12.19M |
| November 18, 2025 | 28.7 | 28.55 | 28.55 | 28.95 | 28.5 | 16.82M |
| November 17, 2025 | 28.85 | 28.95 | 28.95 | 29.1 | 28.7 | 12.95M |
| November 14, 2025 | 29.2 | 29 | 29 | 29.25 | 28.9 | 8.89M |
| November 13, 2025 | 29.2 | 29.2 | 29.2 | 29.4 | 29.2 | 6.46M |
| November 12, 2025 | 30 | 29.25 | 29.25 | 30 | 29.25 | 17.06M |
| November 11, 2025 | 29.5 | 29.8 | 29.8 | 29.8 | 29.5 | 9.39M |
| November 10, 2025 | 29.75 | 29.65 | 29.65 | 29.85 | 29.6 | 8.3M |
| November 07, 2025 | 29.9 | 29.75 | 29.75 | 29.9 | 29.6 | 5.28M |
| November 06, 2025 | 29.85 | 29.6 | 29.6 | 29.9 | 29.4 | 8.85M |
| November 05, 2025 | 29.4 | 29.7 | 29.7 | 29.7 | 29.1 | 11.11M |
| November 04, 2025 | 29.4 | 29.6 | 29.6 | 29.65 | 29.35 | 8.44M |
| November 03, 2025 | 29.15 | 29.4 | 29.4 | 29.5 | 29.1 | 6.45M |
| October 31, 2025 | 29.65 | 29.2 | 29.2 | 29.7 | 29.15 | 9.43M |
| October 30, 2025 | 29.7 | 29.3 | 29.3 | 29.7 | 29.2 | 15.49M |
| October 29, 2025 | 29.45 | 29.55 | 29.55 | 29.7 | 29.35 | 10.95M |
| October 28, 2025 | 29.95 | 29.45 | 29.45 | 29.95 | 29.45 | 8.21M |
| October 27, 2025 | 29.95 | 29.75 | 29.75 | 30 | 29.5 | 11.99M |
| October 23, 2025 | 29.7 | 29.85 | 29.85 | 29.9 | 29.7 | 11.26M |
| October 22, 2025 | 29.8 | 29.8 | 29.8 | 30 | 29.65 | 12.66M |
| October 21, 2025 | 29.9 | 29.65 | 29.65 | 29.9 | 29.45 | 4.5M |
| October 20, 2025 | 29.8 | 29.7 | 29.7 | 29.85 | 29.45 | 6.62M |