38.15
+0.1(+0.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 38.45 | 38.15 | 38.15 | 38.45 | 37.95 | 17,159 |
| December 23, 2025 | 38.25 | 38.05 | 38.05 | 38.25 | 37.8 | 25,476 |
| December 22, 2025 | 38.65 | 38.25 | 38.25 | 39 | 38 | 51,068 |
| December 19, 2025 | 38.5 | 38.15 | 38.15 | 39.5 | 38 | 65,582 |
| December 18, 2025 | 38.15 | 38.5 | 38.5 | 38.85 | 38 | 36,476 |
| December 17, 2025 | 40.25 | 38.15 | 38.15 | 40.3 | 38 | 198,567 |
| December 16, 2025 | 39.6 | 40.3 | 40.3 | 40.3 | 38.8 | 36,012 |
| December 15, 2025 | 39.95 | 39.8 | 39.8 | 39.95 | 39.5 | 12,495 |
| December 12, 2025 | 39.95 | 39.7 | 39.7 | 39.95 | 39.7 | 16,166 |
| December 11, 2025 | 39.85 | 40 | 40 | 40.7 | 39.5 | 49,318 |
| December 10, 2025 | 40 | 40.3 | 40.3 | 40.3 | 39.55 | 21,506 |
| December 09, 2025 | 40.6 | 40.3 | 40.3 | 40.8 | 40.15 | 28,001 |
| December 08, 2025 | 41.4 | 40.75 | 40.75 | 41.45 | 39.45 | 90,050 |
| December 05, 2025 | 40 | 40.05 | 40.05 | 40.4 | 39.5 | 32,150 |
| December 04, 2025 | 40.8 | 40.5 | 40.5 | 40.8 | 40 | 19,008 |
| December 03, 2025 | 40 | 40.5 | 40.5 | 40.5 | 39.95 | 18,000 |
| December 02, 2025 | 39.7 | 39.75 | 39.75 | 39.8 | 39.5 | 12,353 |
| December 01, 2025 | 39.65 | 39.8 | 39.8 | 39.8 | 39.65 | 2,260 |
| November 28, 2025 | 40.5 | 40 | 40 | 40.5 | 39.4 | 23,654 |
| November 27, 2025 | 39.6 | 39.65 | 39.65 | 40.5 | 39.6 | 8,296 |
| November 26, 2025 | 39.75 | 39.85 | 39.85 | 40.2 | 39.7 | 16,056 |
| November 25, 2025 | 39.6 | 40.25 | 40.25 | 40.25 | 39.55 | 19,155 |
| November 24, 2025 | 40.45 | 40.2 | 40.2 | 40.45 | 40.1 | 4,150 |
| November 21, 2025 | 40.25 | 40 | 40 | 40.25 | 39.35 | 7,831 |
| November 20, 2025 | 40.9 | 40.1 | 40.1 | 40.9 | 40 | 6,089 |
| November 19, 2025 | 40.8 | 40.05 | 40.05 | 41.55 | 39.1 | 19,194 |
| November 18, 2025 | 40.25 | 41.1 | 41.1 | 41.4 | 40.25 | 7,574 |
| November 17, 2025 | 42.6 | 41 | 41 | 42.6 | 40.8 | 36,076 |
| November 14, 2025 | 41.1 | 42.3 | 42.3 | 42.6 | 41 | 92,651 |
| November 13, 2025 | 40 | 41 | 41 | 41 | 39.85 | 13,195 |
| November 12, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
| November 11, 2025 | 40 | 41 | 41 | 41.5 | 40 | 15,280 |
| November 10, 2025 | 40.45 | 40.65 | 40.65 | 40.95 | 39.45 | 33,228 |
| November 07, 2025 | 37.8 | 39.15 | 39.15 | 41.2 | 37.8 | 40,129 |
| November 06, 2025 | 38.15 | 38.5 | 38.5 | 39.45 | 38.15 | 26,111 |
| November 05, 2025 | 38.15 | 38.15 | 38.15 | 38.25 | 37.6 | 8,999 |
| November 04, 2025 | 38.8 | 38.7 | 38.7 | 39.35 | 38.6 | 10,136 |
| November 03, 2025 | 38.5 | 39.05 | 39.05 | 39.5 | 38.5 | 9,101 |
| October 31, 2025 | 38.9 | 38.7 | 38.7 | 39 | 38.5 | 18,069 |
| October 30, 2025 | 39.5 | 38.9 | 38.9 | 39.5 | 38.75 | 13,308 |
| October 29, 2025 | 39.6 | 39.5 | 39.5 | 39.6 | 39.45 | 6,745 |
| October 28, 2025 | 40 | 39.8 | 39.8 | 40 | 39.8 | 8,000 |
| October 27, 2025 | 40.5 | 40 | 40 | 40.9 | 39.65 | 10,610 |
| October 23, 2025 | 40.7 | 39.95 | 39.95 | 40.7 | 39.8 | 16,691 |
| October 22, 2025 | 40 | 39.6 | 39.6 | 40 | 39.6 | 9,428 |
| October 21, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.6 | 2,026 |
| October 20, 2025 | 40.8 | 39.8 | 39.8 | 40.8 | 39.8 | 5,269 |
| October 17, 2025 | 40.5 | 40.55 | 40.55 | 40.8 | 40 | 8,349 |
| October 16, 2025 | 40.9 | 40.5 | 40.5 | 40.9 | 39.6 | 10,746 |
| October 15, 2025 | 40.8 | 40.5 | 40.5 | 40.8 | 40 | 15,042 |
| October 14, 2025 | 40.25 | 40 | 40 | 40.7 | 40 | 21,278 |
| October 13, 2025 | 38.55 | 40.6 | 40.6 | 41.7 | 38.55 | 37,479 |
| October 09, 2025 | 38.7 | 38.35 | 38.35 | 38.7 | 38.25 | 8,165 |
| October 08, 2025 | 38.65 | 38.65 | 38.65 | 38.8 | 38.2 | 7,126 |
| October 07, 2025 | 40.05 | 38.65 | 38.65 | 40.05 | 38.6 | 20,479 |
| October 03, 2025 | 39.2 | 38.85 | 38.85 | 39.45 | 38 | 30,219 |
| October 02, 2025 | 39.3 | 39.05 | 39.05 | 39.45 | 39.05 | 10,255 |
| October 01, 2025 | 39.4 | 39.5 | 39.5 | 39.5 | 39.4 | 2,000 |
| September 30, 2025 | 39.15 | 39.3 | 39.3 | 39.3 | 39.15 | 2,000 |
| September 29, 2025 | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 0 |