40.10
-0.45(-1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 40.55 | 40.1 | 40.1 | 40.6 | 40 | 12.92M |
| December 23, 2025 | 40 | 40.55 | 40.55 | 40.8 | 39.95 | 30.85M |
| December 22, 2025 | 40.2 | 40 | 40 | 40.25 | 39.95 | 29.83M |
| December 19, 2025 | 39.25 | 40.2 | 40.2 | 40.2 | 39.2 | 49.92M |
| December 18, 2025 | 39.4 | 39.25 | 39.25 | 39.7 | 39.1 | 35.53M |
| December 17, 2025 | 38.8 | 39.35 | 39.35 | 40.1 | 38.75 | 43.81M |
| December 16, 2025 | 37.95 | 38.8 | 38.8 | 39.2 | 37.95 | 38.64M |
| December 15, 2025 | 38 | 38.4 | 38.4 | 39 | 37.65 | 23.57M |
| December 12, 2025 | 37.65 | 38.05 | 38.05 | 38.2 | 37.6 | 18.7M |
| December 11, 2025 | 37.8 | 37.55 | 37.55 | 38 | 37.2 | 22.83M |
| December 10, 2025 | 38.2 | 37.4 | 37.4 | 38.2 | 37.4 | 19.21M |
| December 09, 2025 | 37.4 | 38.2 | 38.2 | 38.2 | 37.35 | 31.31M |
| December 08, 2025 | 37.5 | 37.4 | 37.4 | 37.6 | 37.05 | 22.79M |
| December 05, 2025 | 37.8 | 37.75 | 37.75 | 37.8 | 37.3 | 20.6M |
| December 04, 2025 | 36.75 | 37.3 | 37.3 | 37.7 | 36.5 | 36.62M |
| December 03, 2025 | 36.7 | 36.55 | 36.55 | 36.7 | 36.15 | 18.94M |
| December 02, 2025 | 36 | 36.55 | 36.55 | 36.55 | 35.8 | 31.88M |
| December 01, 2025 | 35.95 | 35.75 | 35.75 | 36.1 | 35.65 | 12.51M |
| November 28, 2025 | 36.45 | 36.1 | 36.1 | 36.45 | 35.9 | 17.36M |
| November 27, 2025 | 36 | 36.5 | 36.5 | 36.7 | 35.75 | 22.37M |
| November 26, 2025 | 35.5 | 36 | 36 | 36 | 35.45 | 22.54M |
| November 25, 2025 | 35.95 | 35.25 | 35.25 | 36 | 35.05 | 35.4M |
| November 24, 2025 | 35.6 | 36.05 | 36.05 | 36.2 | 35.5 | 65.5M |
| November 21, 2025 | 35.65 | 35.65 | 35.65 | 36.25 | 35.45 | 49.28M |
| November 20, 2025 | 35.2 | 36.05 | 36.05 | 36.05 | 35.15 | 46.91M |
| November 19, 2025 | 35.5 | 34.9 | 34.9 | 35.85 | 34.55 | 53.4M |
| November 18, 2025 | 34.95 | 35.2 | 35.2 | 35.3 | 34.8 | 38.06M |
| November 17, 2025 | 35.2 | 35.2 | 35.2 | 35.35 | 35 | 20.6M |
| November 14, 2025 | 35.3 | 35.1 | 35.1 | 35.55 | 35.1 | 16.68M |
| November 13, 2025 | 35.35 | 35.35 | 35.35 | 35.75 | 35.35 | 15.99M |
| November 12, 2025 | 34.95 | 35.6 | 35.6 | 35.95 | 34.95 | 25.61M |
| November 11, 2025 | 34.8 | 34.75 | 34.75 | 34.95 | 34.55 | 16.58M |
| November 10, 2025 | 34.85 | 34.65 | 34.65 | 34.9 | 34.45 | 10.84M |
| November 07, 2025 | 35.65 | 34.85 | 34.85 | 35.7 | 34.85 | 12.29M |
| November 06, 2025 | 35.5 | 35.45 | 35.45 | 35.7 | 35.3 | 23.64M |
| November 05, 2025 | 34.85 | 35.45 | 35.45 | 35.5 | 34.45 | 32.17M |
| November 04, 2025 | 34.65 | 34.75 | 34.75 | 34.95 | 34.6 | 13.73M |
| November 03, 2025 | 34.5 | 34.5 | 34.5 | 34.75 | 34.35 | 13.02M |
| October 31, 2025 | 34.4 | 34.5 | 34.5 | 34.75 | 34.2 | 15.3M |
| October 30, 2025 | 34.1 | 34.25 | 34.25 | 34.45 | 34.05 | 13.11M |
| October 29, 2025 | 34.45 | 34.3 | 34.3 | 34.65 | 34.3 | 10.88M |
| October 28, 2025 | 34.8 | 34.35 | 34.35 | 34.8 | 34.25 | 11.49M |
| October 27, 2025 | 35 | 34.65 | 34.65 | 35.1 | 34.4 | 16.58M |
| October 23, 2025 | 34.55 | 34.85 | 34.85 | 34.85 | 34.5 | 7.94M |
| October 22, 2025 | 34.55 | 34.7 | 34.7 | 34.9 | 34.55 | 12.2M |
| October 21, 2025 | 34.4 | 34.6 | 34.6 | 34.7 | 34.2 | 14.52M |
| October 20, 2025 | 34.3 | 34.05 | 34.05 | 34.5 | 33.9 | 10.82M |
| October 17, 2025 | 34.55 | 33.95 | 33.95 | 34.75 | 33.9 | 17.72M |
| October 16, 2025 | 34.65 | 34.45 | 34.45 | 34.85 | 34.35 | 17.11M |
| October 15, 2025 | 34.55 | 34.6 | 34.6 | 34.75 | 34.25 | 17.1M |
| October 14, 2025 | 34.2 | 34.5 | 34.5 | 34.95 | 34.2 | 24.4M |
| October 13, 2025 | 34.15 | 34.4 | 34.4 | 34.4 | 33.8 | 21.8M |
| October 09, 2025 | 34.65 | 34.45 | 34.45 | 34.85 | 34.25 | 12.78M |
| October 08, 2025 | 34.4 | 34.45 | 34.45 | 34.65 | 34.3 | 9.38M |
| October 07, 2025 | 33.9 | 34.35 | 34.35 | 34.6 | 33.8 | 14.59M |
| October 03, 2025 | 34.65 | 34.05 | 34.05 | 34.7 | 34 | 8.13M |
| October 02, 2025 | 34.5 | 34.3 | 34.3 | 34.8 | 34.3 | 17.92M |
| October 01, 2025 | 34.7 | 34.65 | 34.65 | 34.85 | 34.5 | 16.14M |
| September 30, 2025 | 34.6 | 34.85 | 34.85 | 34.85 | 34.3 | 19.29M |
| September 26, 2025 | 34.45 | 34.45 | 34.45 | 34.6 | 34.15 | 14.45M |