30.70
-0.85(-2.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.35 | 31.55 | 31.55 | 32.05 | 31.35 | 173,565 |
| December 03, 2025 | 30.9 | 31.3 | 31.3 | 31.55 | 30.9 | 173,776 |
| December 02, 2025 | 30.9 | 30.9 | 30.9 | 30.95 | 30.7 | 114,655 |
| December 01, 2025 | 31.75 | 30.85 | 30.85 | 31.75 | 30.85 | 181,831 |
| November 28, 2025 | 31.35 | 31.9 | 31.9 | 31.95 | 31.35 | 348,756 |
| November 27, 2025 | 31.25 | 31.3 | 31.3 | 31.65 | 31.05 | 205,415 |
| November 26, 2025 | 30.4 | 31.05 | 31.05 | 31.5 | 30.4 | 247,389 |
| November 25, 2025 | 29.55 | 30.35 | 30.35 | 30.65 | 29.55 | 300,779 |
| November 24, 2025 | 29.65 | 29.4 | 29.4 | 29.95 | 29.4 | 192,028 |
| November 21, 2025 | 29.75 | 29.6 | 29.6 | 30 | 29.25 | 387,437 |
| November 20, 2025 | 30.3 | 30.1 | 30.1 | 31.25 | 30 | 301,697 |
| November 19, 2025 | 29.65 | 30.3 | 30.3 | 31.1 | 29.65 | 828,428 |
| November 18, 2025 | 32.4 | 31.1 | 31.1 | 32.4 | 30.9 | 635,345 |
| November 17, 2025 | 32.4 | 32.2 | 32.2 | 32.45 | 31.9 | 252,471 |
| November 14, 2025 | 32.9 | 32.4 | 32.4 | 32.9 | 32.3 | 326,381 |
| November 13, 2025 | 33.6 | 33.2 | 33.2 | 33.65 | 32.9 | 325,900 |
| November 12, 2025 | 33.6 | 33.65 | 33.65 | 33.9 | 33.5 | 267,269 |
| November 11, 2025 | 33.95 | 33.3 | 33.3 | 33.95 | 33 | 450,473 |
| November 10, 2025 | 33.75 | 33.05 | 33.05 | 34 | 32.95 | 559,115 |
| November 07, 2025 | 34.5 | 34 | 34 | 34.5 | 33.65 | 198,609 |
| November 06, 2025 | 34.35 | 34.5 | 34.5 | 34.7 | 34.3 | 226,424 |
| November 05, 2025 | 34.7 | 34.3 | 34.3 | 34.7 | 33.6 | 411,988 |
| November 04, 2025 | 35.85 | 34.8 | 34.8 | 36 | 34.75 | 396,164 |
| November 03, 2025 | 36.5 | 35.85 | 35.85 | 36.6 | 35.85 | 303,193 |
| October 31, 2025 | 36 | 35.7 | 35.7 | 36.1 | 35.7 | 259,693 |
| October 30, 2025 | 36.7 | 36.05 | 36.05 | 37 | 36 | 288,019 |
| October 29, 2025 | 37.7 | 36.7 | 36.7 | 37.7 | 36.7 | 316,469 |
| October 28, 2025 | 37.3 | 36.6 | 36.6 | 37.3 | 36.6 | 386,548 |
| October 27, 2025 | 37.75 | 37.35 | 37.35 | 37.85 | 37.05 | 343,779 |
| October 23, 2025 | 38.4 | 37.2 | 37.2 | 38.4 | 37.2 | 286,847 |
| October 22, 2025 | 37.65 | 38.05 | 38.05 | 38.8 | 37.65 | 376,044 |
| October 21, 2025 | 38.95 | 37.9 | 37.9 | 39.3 | 37.8 | 631,352 |
| October 20, 2025 | 36.7 | 38.95 | 38.95 | 39.55 | 36.7 | 1.16M |
| October 17, 2025 | 37.1 | 36.65 | 36.65 | 37.1 | 36.65 | 302,848 |
| October 16, 2025 | 36.7 | 37.1 | 37.1 | 37.55 | 36.7 | 350,624 |
| October 15, 2025 | 36.7 | 36.6 | 36.6 | 37.2 | 36.35 | 483,199 |
| October 14, 2025 | 37.8 | 36.6 | 36.6 | 38.4 | 36.5 | 701,083 |
| October 13, 2025 | 36.55 | 38 | 38 | 38 | 36.3 | 535,664 |
| October 09, 2025 | 39.5 | 38.9 | 38.9 | 39.7 | 38.9 | 352,718 |
| October 08, 2025 | 39.4 | 39.1 | 39.1 | 39.4 | 38.5 | 367,618 |
| October 07, 2025 | 39.1 | 39.3 | 39.3 | 40 | 39.05 | 484,538 |
| October 03, 2025 | 39.5 | 39.6 | 39.4 | 39.85 | 39.45 | 393,561 |
| October 02, 2025 | 40.8 | 39.45 | 39.25 | 40.9 | 39.3 | 893,924 |
| October 01, 2025 | 41.7 | 40.65 | 40.44 | 41.7 | 40.6 | 365,997 |
| September 30, 2025 | 41.5 | 41.15 | 40.94 | 41.5 | 40.15 | 506,768 |
| September 29, 2025 | 40.4 | 40.4 | 40.2 | 40.4 | 40.4 | 0 |
| September 26, 2025 | 42 | 40.4 | 40.4 | 42 | 40.3 | 785,552 |
| September 25, 2025 | 42.6 | 41.7 | 41.7 | 42.75 | 41.7 | 754,045 |
| September 24, 2025 | 42.6 | 42.4 | 42.4 | 44 | 42.2 | 2.49M |
| September 23, 2025 | 43 | 42.1 | 42.1 | 43.05 | 42.1 | 1.17M |
| September 22, 2025 | 43.8 | 43 | 43 | 43.8 | 42.7 | 1.38M |
| September 19, 2025 | 43.5 | 44.1 | 44.1 | 45 | 43.25 | 4.53M |
| September 18, 2025 | 41.8 | 43.3 | 43.3 | 44.3 | 41.8 | 2.6M |
| September 17, 2025 | 41.3 | 42.2 | 42.2 | 42.75 | 41.05 | 2.74M |
| September 16, 2025 | 41.2 | 40.7 | 40.7 | 41.7 | 40.45 | 715,228 |
| September 15, 2025 | 41.3 | 41.3 | 41.3 | 42.25 | 41.05 | 1.62M |
| September 12, 2025 | 40.65 | 40.2 | 40.2 | 41 | 40.1 | 899,441 |
| September 11, 2025 | 43.25 | 40.1 | 40.1 | 43.25 | 40 | 3.01M |
| September 10, 2025 | 44 | 43.6 | 43.6 | 44 | 43.2 | 1.61M |
| September 09, 2025 | 45.7 | 43.6 | 43.6 | 45.7 | 43.6 | 3.63M |
