40.05
-0.8(-1.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 40.85 | 40.1 | 40.1 | 43 | 39.6 | 24.65M |
| December 04, 2025 | 39.1 | 40.85 | 40.85 | 41.7 | 38.95 | 20.91M |
| December 03, 2025 | 37.75 | 38.95 | 38.95 | 39.8 | 37.75 | 5.86M |
| December 02, 2025 | 38.1 | 37.5 | 37.5 | 38.25 | 37.5 | 2.12M |
| December 01, 2025 | 39.25 | 38.15 | 38.15 | 39.25 | 37.9 | 2.97M |
| November 28, 2025 | 39.35 | 39.1 | 39.1 | 40.2 | 38.8 | 7.07M |
| November 27, 2025 | 38.7 | 38.5 | 38.5 | 39.6 | 38.25 | 2.9M |
| November 26, 2025 | 38.15 | 38.5 | 38.5 | 39.45 | 38.1 | 5.12M |
| November 25, 2025 | 38.25 | 38.05 | 38.05 | 38.9 | 37.2 | 4.95M |
| November 24, 2025 | 38.85 | 37.6 | 37.6 | 38.95 | 37.2 | 5.29M |
| November 21, 2025 | 38 | 39 | 39 | 40.35 | 37.9 | 11.27M |
| November 20, 2025 | 39.15 | 40.85 | 40.85 | 41 | 39.05 | 17.82M |
| November 19, 2025 | 36.35 | 37.4 | 37.4 | 37.85 | 36.15 | 3.68M |
| November 18, 2025 | 37.6 | 36.55 | 36.55 | 38 | 36.5 | 3.67M |
| November 17, 2025 | 40.5 | 38.1 | 38.1 | 41.7 | 38.1 | 14.52M |
| November 14, 2025 | 38.5 | 39.1 | 39.1 | 39.6 | 37.5 | 6.93M |
| November 13, 2025 | 38 | 38.7 | 38.7 | 39.3 | 37.25 | 4.99M |
| November 12, 2025 | 38 | 37.05 | 37.05 | 38.2 | 37 | 3.31M |
| November 11, 2025 | 36.15 | 38.25 | 38.25 | 38.8 | 36.05 | 7.55M |
| November 10, 2025 | 37 | 35.85 | 35.85 | 37.35 | 35.6 | 2.55M |
| November 07, 2025 | 37.7 | 36.45 | 36.45 | 37.7 | 36 | 2.67M |
| November 06, 2025 | 37.55 | 37.9 | 37.9 | 38.2 | 36.6 | 2.2M |
| November 05, 2025 | 36.8 | 37 | 37 | 37.25 | 36.3 | 1.93M |
| November 04, 2025 | 38 | 37.05 | 37.05 | 38.35 | 37 | 2.08M |
| November 03, 2025 | 38.1 | 37.7 | 37.7 | 38.4 | 37.6 | 2.21M |
| October 31, 2025 | 38.55 | 38 | 38 | 39.05 | 38 | 2.03M |
| October 30, 2025 | 39.05 | 38.45 | 38.45 | 39.75 | 38.1 | 3.81M |
| October 29, 2025 | 41.3 | 39.2 | 39.2 | 41.7 | 39.15 | 5.21M |
| October 28, 2025 | 42 | 40.55 | 40.55 | 42 | 40.2 | 5.22M |
| October 27, 2025 | 42.5 | 41.8 | 41.8 | 43.1 | 41.15 | 18.72M |
| October 23, 2025 | 40.05 | 40.5 | 40.5 | 41 | 39.3 | 8.66M |
| October 22, 2025 | 38 | 40.75 | 40.75 | 42 | 37.6 | 32.09M |
| October 21, 2025 | 35.5 | 38.7 | 38.7 | 38.7 | 35.2 | 10.87M |
| October 20, 2025 | 35.7 | 35.2 | 35.2 | 36 | 35.15 | 1.82M |
| October 17, 2025 | 35.85 | 35.3 | 35.3 | 36 | 35.25 | 1.95M |
| October 16, 2025 | 36.5 | 36.15 | 36.15 | 36.9 | 35.8 | 1.99M |
| October 15, 2025 | 36.55 | 36.15 | 36.15 | 36.55 | 35.8 | 1.18M |
| October 14, 2025 | 37.6 | 35.95 | 35.95 | 38.2 | 35.65 | 3.97M |
| October 13, 2025 | 34.1 | 37.05 | 37.05 | 37.6 | 34.1 | 3.12M |
| October 09, 2025 | 39.4 | 37.6 | 37.6 | 39.8 | 37.4 | 4.25M |
| October 08, 2025 | 39.3 | 38.85 | 38.85 | 39.85 | 38.6 | 2.67M |
| October 07, 2025 | 38.8 | 39.4 | 39.4 | 40.8 | 38.5 | 4.39M |
| October 03, 2025 | 39.1 | 38.75 | 38.75 | 39.3 | 38.3 | 4.33M |
| October 02, 2025 | 40.95 | 39.35 | 39.35 | 41.15 | 39.35 | 4.36M |
| October 01, 2025 | 40.25 | 40.55 | 40.55 | 41.3 | 39.5 | 4.53M |
| September 30, 2025 | 40.1 | 40.25 | 40.25 | 41.3 | 39.6 | 5.75M |
| September 29, 2025 | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | 0 |
| September 26, 2025 | 40.8 | 40.4 | 40.4 | 41.75 | 40.2 | 12.66M |
| September 25, 2025 | 40 | 40.8 | 40.8 | 42.45 | 39.3 | 12.23M |
| September 24, 2025 | 40.55 | 39.8 | 39.8 | 41.5 | 39.55 | 14.87M |
| September 23, 2025 | 39.3 | 42.55 | 42.55 | 42.55 | 39.3 | 20.04M |
| September 22, 2025 | 38.4 | 38.7 | 38.7 | 39.5 | 37.8 | 5.2M |
| September 19, 2025 | 38.8 | 38.75 | 38.75 | 39.8 | 38.05 | 7.1M |
| September 18, 2025 | 40.15 | 38.15 | 38.15 | 40.15 | 37.3 | 12.41M |
| September 17, 2025 | 42.7 | 40.55 | 40.55 | 43.8 | 40.5 | 13.43M |
| September 16, 2025 | 42.8 | 41.25 | 41.25 | 43.75 | 41.2 | 16.04M |
| September 15, 2025 | 46.25 | 45.75 | 45.75 | 46.55 | 45 | 6.48M |
| September 12, 2025 | 44.7 | 45.45 | 45.45 | 46 | 44.15 | 5.91M |
| September 11, 2025 | 44.8 | 43.8 | 43.8 | 44.85 | 43.35 | 3.14M |
| September 10, 2025 | 44.7 | 44.3 | 44.3 | 45.25 | 43.3 | 5.55M |