33.70
+0.2(+0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 33.85 | 33.7 | 33.7 | 34.15 | 33.5 | 685,895 |
| December 23, 2025 | 34.4 | 33.5 | 33.5 | 34.4 | 33.4 | 860,348 |
| December 22, 2025 | 34.05 | 34.05 | 34.05 | 34.2 | 33.9 | 683,015 |
| December 19, 2025 | 33.95 | 33.55 | 33.55 | 34.45 | 33.55 | 806,966 |
| December 18, 2025 | 34.5 | 33.4 | 33.4 | 34.5 | 33.4 | 812,551 |
| December 17, 2025 | 33.95 | 34.15 | 34.15 | 34.85 | 33.85 | 1.43M |
| December 16, 2025 | 33.55 | 33.6 | 33.6 | 33.75 | 33 | 949,074 |
| December 15, 2025 | 34.35 | 33.55 | 33.55 | 34.35 | 33.55 | 923,856 |
| December 12, 2025 | 34.1 | 34.45 | 34.45 | 34.65 | 33.9 | 995,886 |
| December 11, 2025 | 33.55 | 33.85 | 33.85 | 34.2 | 33.1 | 1.38M |
| December 10, 2025 | 34.5 | 33.4 | 33.4 | 34.65 | 33.4 | 1.26M |
| December 09, 2025 | 33.95 | 34.05 | 34.05 | 34.85 | 33.75 | 1.46M |
| December 08, 2025 | 34.05 | 33.85 | 33.85 | 34.15 | 33.65 | 1.53M |
| December 05, 2025 | 34.95 | 34.1 | 34.1 | 34.95 | 33.75 | 829,779 |
| December 04, 2025 | 34.5 | 34.6 | 34.6 | 34.8 | 34.2 | 1.07M |
| December 03, 2025 | 34.1 | 34 | 34 | 34.35 | 33.85 | 680,189 |
| December 02, 2025 | 34.25 | 33.75 | 33.75 | 34.35 | 33.7 | 908,595 |
| December 01, 2025 | 34.8 | 34 | 34 | 34.8 | 33.95 | 797,737 |
| November 28, 2025 | 34.8 | 34.7 | 34.7 | 34.95 | 34.5 | 652,267 |
| November 27, 2025 | 35.3 | 34.7 | 34.7 | 35.3 | 33.8 | 1.05M |
| November 26, 2025 | 34.65 | 35 | 35 | 35.2 | 34.6 | 1.01M |
| November 25, 2025 | 33.9 | 34.3 | 34.3 | 34.55 | 33.9 | 857,193 |
| November 24, 2025 | 34.6 | 33.65 | 33.65 | 34.7 | 33.5 | 1.15M |
| November 21, 2025 | 34.05 | 34.3 | 34.3 | 34.85 | 33.8 | 1.34M |
| November 20, 2025 | 34.8 | 34.8 | 34.8 | 34.9 | 34.2 | 1.03M |
| November 19, 2025 | 34.1 | 33.75 | 33.75 | 34.45 | 33.3 | 1.45M |
| November 18, 2025 | 34.5 | 34.1 | 34.1 | 35.25 | 33.95 | 2.26M |
| November 17, 2025 | 36.7 | 34.7 | 34.7 | 36.95 | 34.6 | 2.73M |
| November 14, 2025 | 36.7 | 36.45 | 36.45 | 37.1 | 36 | 1.67M |
| November 13, 2025 | 38.25 | 37.1 | 37.1 | 38.25 | 36.9 | 1.72M |
| November 12, 2025 | 37.5 | 37.7 | 37.7 | 38.6 | 37.5 | 2.21M |
| November 11, 2025 | 38.85 | 37 | 37 | 38.85 | 36.5 | 2.93M |
| November 10, 2025 | 39.3 | 38.55 | 38.55 | 39.3 | 37.05 | 5.68M |
| November 07, 2025 | 38.9 | 38.6 | 38.6 | 39.6 | 38.25 | 3.83M |
| November 06, 2025 | 37.5 | 39.35 | 39.35 | 39.8 | 37.1 | 5.08M |
| November 05, 2025 | 35.6 | 36.95 | 36.95 | 37.55 | 35.1 | 2.2M |
| November 04, 2025 | 37.65 | 36.45 | 36.45 | 37.9 | 36.35 | 1.74M |
| November 03, 2025 | 36.8 | 37.5 | 37.5 | 38.15 | 36.7 | 2.35M |
| October 31, 2025 | 36.85 | 36.6 | 36.6 | 37.15 | 36.55 | 1.52M |
| October 30, 2025 | 38.1 | 36.85 | 36.85 | 38.45 | 36.65 | 2.86M |
| October 29, 2025 | 37.7 | 37.9 | 37.9 | 38.5 | 37.6 | 2.6M |
| October 28, 2025 | 38.4 | 37.45 | 37.45 | 38.4 | 37.35 | 2.37M |
| October 27, 2025 | 38 | 38.15 | 38.15 | 38.4 | 37.65 | 1.91M |
| October 23, 2025 | 38.2 | 37.65 | 37.65 | 38.2 | 37.5 | 3.05M |
| October 22, 2025 | 38.5 | 38.45 | 38.45 | 39.5 | 38.35 | 3.86M |
| October 21, 2025 | 39 | 38.35 | 38.35 | 39 | 38.25 | 2.63M |
| October 20, 2025 | 38.05 | 38.7 | 38.7 | 38.95 | 37.7 | 3.9M |
| October 17, 2025 | 39.7 | 37.7 | 37.7 | 39.9 | 37.3 | 10.38M |
| October 16, 2025 | 40.4 | 39.7 | 39.7 | 40.9 | 39.15 | 7.89M |
| October 15, 2025 | 41 | 40.4 | 40.4 | 42.05 | 40.2 | 6.74M |
| October 14, 2025 | 44 | 40.8 | 40.8 | 44.6 | 40.8 | 11.74M |
| October 13, 2025 | 41.35 | 42.55 | 42.55 | 43.3 | 41.3 | 8.69M |
| October 09, 2025 | 46.5 | 45.15 | 45.15 | 46.55 | 45.1 | 11.82M |
| October 08, 2025 | 44.95 | 46.2 | 46.2 | 46.3 | 44.7 | 15.98M |
| October 07, 2025 | 44.4 | 44.7 | 44.7 | 44.75 | 43.4 | 7.43M |
| October 03, 2025 | 43.3 | 43.8 | 43.8 | 44.35 | 42.65 | 6.7M |
| October 02, 2025 | 43.6 | 43.3 | 43.3 | 44.7 | 43 | 10.19M |
| October 01, 2025 | 42 | 43.4 | 43.4 | 44.9 | 41.85 | 12.99M |
| September 30, 2025 | 41.55 | 41.55 | 41.55 | 42.65 | 41.4 | 4.25M |
| September 29, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |