31.45
-0.9(-2.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 31.8 | 31.45 | 31.45 | 31.9 | 31.2 | 855,190 |
| November 06, 2025 | 31.4 | 32.35 | 32.35 | 32.6 | 31.4 | 695,926 |
| November 05, 2025 | 31.6 | 31.35 | 31.35 | 31.85 | 31.1 | 406,898 |
| November 04, 2025 | 31.9 | 31.6 | 31.6 | 32.15 | 31.6 | 560,906 |
| November 03, 2025 | 32 | 31.9 | 31.9 | 32.1 | 31.8 | 488,102 |
| October 31, 2025 | 31.9 | 32 | 32 | 32.1 | 31.6 | 488,810 |
| October 30, 2025 | 31.3 | 31.7 | 31.7 | 32.05 | 31.3 | 698,184 |
| October 29, 2025 | 31.85 | 31.55 | 31.55 | 31.85 | 31.5 | 251,465 |
| October 28, 2025 | 31.7 | 31.7 | 31.7 | 31.9 | 31.6 | 495,971 |
| October 27, 2025 | 31.7 | 31.75 | 31.75 | 31.75 | 31.3 | 564,315 |
| October 23, 2025 | 31 | 31.2 | 31.2 | 31.3 | 31 | 186,101 |
| October 22, 2025 | 30.8 | 31.25 | 31.25 | 31.25 | 30.8 | 392,937 |
| October 21, 2025 | 30.7 | 30.8 | 30.8 | 31.05 | 30.7 | 411,960 |
| October 20, 2025 | 31.05 | 30.7 | 30.7 | 31.05 | 30.7 | 427,236 |
| October 17, 2025 | 30.95 | 30.9 | 30.9 | 31.4 | 30.8 | 339,267 |
| October 16, 2025 | 30 | 30.95 | 30.95 | 31.2 | 30 | 1.38M |
| October 15, 2025 | 30.95 | 29.25 | 29.25 | 31 | 29.25 | 1.45M |
| October 14, 2025 | 31.15 | 30.9 | 30.9 | 31.45 | 30.7 | 653,838 |
| October 13, 2025 | 31 | 31.15 | 31.15 | 31.3 | 30.7 | 467,017 |
| October 09, 2025 | 31.55 | 31.6 | 31.6 | 31.9 | 31.4 | 345,163 |
| October 08, 2025 | 31.65 | 31.25 | 31.25 | 31.65 | 31.05 | 244,838 |
| October 07, 2025 | 31 | 31.2 | 31.2 | 31.3 | 30.7 | 306,654 |
| October 03, 2025 | 31.85 | 30.9 | 30.9 | 31.85 | 30.9 | 621,046 |
| October 02, 2025 | 31.3 | 31.6 | 31.6 | 32.25 | 31.3 | 745,657 |
| October 01, 2025 | 31.6 | 31.3 | 31.3 | 31.9 | 31.25 | 190,152 |
| September 30, 2025 | 31 | 31.3 | 31.3 | 31.35 | 30.95 | 280,130 |
| September 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0 |
| September 26, 2025 | 31.5 | 30.95 | 30.95 | 31.5 | 30.85 | 689,333 |
| September 25, 2025 | 31.5 | 31.55 | 31.55 | 31.95 | 31.5 | 245,511 |
| September 24, 2025 | 31.75 | 31.65 | 31.65 | 31.9 | 31.6 | 251,678 |
| September 23, 2025 | 32.25 | 31.7 | 31.7 | 32.25 | 31.7 | 418,349 |
| September 22, 2025 | 31.9 | 32.25 | 32.25 | 32.25 | 31.9 | 417,589 |
| September 19, 2025 | 31.7 | 31.85 | 31.85 | 31.95 | 31.65 | 463,793 |
| September 18, 2025 | 31.55 | 31.65 | 31.65 | 31.85 | 31.3 | 646,884 |
| September 17, 2025 | 31.1 | 31.25 | 31.25 | 31.55 | 31.1 | 310,358 |
| September 16, 2025 | 31.15 | 31.15 | 31.15 | 31.3 | 31 | 366,803 |
| September 15, 2025 | 31 | 31.3 | 31.3 | 31.4 | 31 | 351,586 |
| September 12, 2025 | 31.05 | 31.1 | 31.1 | 31.3 | 31.05 | 438,327 |
| September 11, 2025 | 31.9 | 31.1 | 31.1 | 31.9 | 31.1 | 1.01M |
| September 10, 2025 | 32 | 31.85 | 31.85 | 32.05 | 31.8 | 395,459 |
| September 09, 2025 | 32.4 | 31.95 | 31.95 | 32.4 | 31.9 | 426,149 |
| September 08, 2025 | 32.75 | 32.1 | 32.1 | 32.75 | 32.1 | 366,096 |
| September 05, 2025 | 32.25 | 32.05 | 32.05 | 32.35 | 32 | 301,695 |
| September 04, 2025 | 32 | 32.05 | 32.05 | 32.25 | 31.95 | 427,400 |
| September 03, 2025 | 31.6 | 32 | 32 | 32 | 31.6 | 338,725 |
| September 02, 2025 | 31.6 | 31.6 | 31.6 | 31.9 | 31.4 | 381,843 |
| September 01, 2025 | 32.15 | 31.5 | 31.5 | 32.15 | 31.4 | 612,042 |
| August 29, 2025 | 32.35 | 32.15 | 32.15 | 32.45 | 32.15 | 408,393 |
| August 28, 2025 | 32.3 | 32.25 | 32.25 | 32.5 | 32.1 | 522,574 |
| August 27, 2025 | 32.15 | 32.25 | 32.25 | 32.5 | 32.15 | 533,443 |
| August 26, 2025 | 31.75 | 32.05 | 32.05 | 32.1 | 31.6 | 430,551 |
| August 25, 2025 | 31.95 | 31.85 | 31.85 | 32.1 | 31.8 | 391,082 |
| August 22, 2025 | 31.7 | 31.65 | 31.65 | 32.1 | 31.55 | 567,329 |
| August 21, 2025 | 31.5 | 31.7 | 31.7 | 31.95 | 31.5 | 972,725 |
| August 20, 2025 | 31.95 | 31.5 | 31.5 | 32 | 31.45 | 1.22M |
| August 19, 2025 | 31.95 | 31.55 | 31.55 | 32.05 | 31.45 | 2.13M |
| August 18, 2025 | 32.6 | 32.05 | 32.05 | 32.8 | 32 | 1.61M |
| August 15, 2025 | 33.2 | 32.55 | 32.55 | 33.2 | 32.45 | 1.61M |
| August 14, 2025 | 33.55 | 33.35 | 33.35 | 33.55 | 33.2 | 1.09M |
| August 13, 2025 | 34.3 | 33.6 | 33.6 | 34.3 | 33.5 | 1.37M |