33.35
+0.25(+0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 33 | 33.35 | 33.35 | 33.35 | 32.85 | 33.18M |
| January 20, 2026 | 33.05 | 33.1 | 33.1 | 33.4 | 33 | 29.01M |
| January 19, 2026 | 32.65 | 33 | 33 | 33.5 | 32.6 | 36.73M |
| January 16, 2026 | 32.5 | 32.65 | 32.65 | 32.95 | 32.45 | 27.77M |
| January 15, 2026 | 32.45 | 32.45 | 32.45 | 32.7 | 32.45 | 31.15M |
| January 14, 2026 | 32.5 | 32.3 | 32.3 | 32.65 | 32.3 | 29M |
| January 13, 2026 | 32.6 | 32.4 | 32.4 | 32.6 | 32.4 | 26.28M |
| January 12, 2026 | 32.6 | 32.5 | 32.5 | 32.7 | 32.5 | 29.14M |
| January 09, 2026 | 32.85 | 32.85 | 32.85 | 33.05 | 32.65 | 22.94M |
| January 08, 2026 | 33.2 | 32.8 | 32.8 | 33.4 | 32.8 | 40.41M |
| January 07, 2026 | 33.75 | 33.25 | 33.25 | 33.75 | 33.2 | 44.42M |
| January 06, 2026 | 33.9 | 33.7 | 33.7 | 34.05 | 33.65 | 34.56M |
| January 05, 2026 | 33.95 | 33.85 | 33.85 | 34.2 | 33.7 | 55.3M |
| January 02, 2026 | 33.8 | 34.1 | 34.1 | 34.1 | 33.4 | 61.73M |
| December 31, 2025 | 33.85 | 33.75 | 33.75 | 34.05 | 33.4 | 59.93M |
| December 30, 2025 | 33.55 | 33.85 | 33.85 | 34.15 | 33.2 | 60.57M |
| December 29, 2025 | 33.95 | 33.65 | 33.65 | 33.95 | 33.6 | 33.78M |
| December 26, 2025 | 33.65 | 34.15 | 34.15 | 34.15 | 33.2 | 91.77M |
| December 24, 2025 | 33.15 | 33.95 | 33.95 | 33.95 | 32.85 | 107.39M |
| December 23, 2025 | 33.2 | 33.55 | 33.55 | 33.55 | 32.75 | 105.96M |
| December 22, 2025 | 33.45 | 33.3 | 33.3 | 33.6 | 33.1 | 112.98M |
| December 19, 2025 | 33.2 | 33.55 | 33.55 | 33.7 | 32.9 | 140.16M |
| December 18, 2025 | 33.8 | 33.25 | 33.25 | 34.2 | 32.9 | 76.42M |
| December 17, 2025 | 33.2 | 33.5 | 33.5 | 33.8 | 33.1 | 66.95M |
| December 16, 2025 | 33 | 32.95 | 32.95 | 33.45 | 32.95 | 58.61M |
| December 15, 2025 | 33 | 33 | 33 | 33.05 | 32.6 | 49.69M |
| December 12, 2025 | 32.55 | 32.85 | 32.85 | 33.15 | 32.5 | 36.92M |
| December 11, 2025 | 32.15 | 32.4 | 32.4 | 32.45 | 31.95 | 34.45M |
| December 10, 2025 | 32.1 | 32.1 | 32.1 | 32.45 | 32.1 | 25.13M |
| December 09, 2025 | 32.45 | 32.1 | 32.1 | 32.55 | 32 | 62.33M |
| December 08, 2025 | 31.85 | 32 | 32 | 32.95 | 31.35 | 140.34M |
| December 05, 2025 | 30.8 | 30.65 | 30.65 | 30.8 | 30.5 | 25.24M |
| December 04, 2025 | 30.4 | 30.8 | 30.8 | 30.8 | 30.4 | 22.19M |
| December 03, 2025 | 31 | 30.4 | 30.4 | 31 | 30.3 | 35.52M |
| December 02, 2025 | 30.6 | 30.85 | 30.85 | 30.85 | 30.55 | 38.18M |
| December 01, 2025 | 30.5 | 30.55 | 30.55 | 30.7 | 30.4 | 27.04M |
| November 28, 2025 | 30.5 | 30.35 | 30.35 | 30.55 | 30.3 | 26.06M |
| November 27, 2025 | 30.4 | 30.4 | 30.4 | 30.5 | 30.3 | 16.62M |
| November 26, 2025 | 30.45 | 30.5 | 30.5 | 30.5 | 30.3 | 30.29M |
| November 25, 2025 | 30.7 | 30.1 | 30.1 | 30.7 | 30.1 | 39.32M |
| November 24, 2025 | 30.25 | 30.8 | 30.8 | 30.8 | 30.25 | 103.8M |
| November 21, 2025 | 30.1 | 30.05 | 30.05 | 30.25 | 29.9 | 38.14M |
| November 20, 2025 | 30.2 | 30.2 | 30.2 | 30.2 | 29.95 | 21.64M |
| November 19, 2025 | 30.15 | 30 | 30 | 30.15 | 29.9 | 23.37M |
| November 18, 2025 | 30 | 29.9 | 29.9 | 30.2 | 29.9 | 34.23M |
| November 17, 2025 | 30.1 | 30.2 | 30.2 | 30.2 | 29.95 | 36.62M |
| November 14, 2025 | 30.15 | 30 | 30 | 30.25 | 29.8 | 47.93M |
| November 13, 2025 | 30.25 | 30.1 | 30.1 | 30.45 | 30.1 | 43.92M |
| November 12, 2025 | 30.3 | 30.2 | 30.2 | 30.5 | 30.2 | 42.33M |
| November 11, 2025 | 29.8 | 30.15 | 30.15 | 30.2 | 29.75 | 60.37M |
| November 10, 2025 | 29.6 | 29.5 | 29.5 | 29.8 | 29.4 | 43.63M |
| November 07, 2025 | 29.95 | 29.6 | 29.6 | 30.1 | 29.6 | 77.36M |
| November 06, 2025 | 30.7 | 29.95 | 29.95 | 30.7 | 29.95 | 80.79M |
| November 05, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0 |
| November 04, 2025 | 30.15 | 30.3 | 30.3 | 30.5 | 30.1 | 53.66M |
| November 03, 2025 | 29.6 | 30.15 | 30.15 | 30.35 | 29.5 | 60.32M |
| October 31, 2025 | 29.7 | 29.75 | 29.75 | 29.9 | 29.55 | 95.26M |
| October 30, 2025 | 30.2 | 29.8 | 29.8 | 30.2 | 29.8 | 106.59M |
| October 29, 2025 | 30.05 | 30.2 | 30.2 | 30.3 | 29.95 | 118.4M |
| October 28, 2025 | 30.3 | 30 | 30 | 30.5 | 30 | 175.96M |