32.35
+0.1(+0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.35 | 32.25 | 32.25 | 32.7 | 31.35 | 5.57M |
| December 03, 2025 | 30.95 | 30.95 | 30.95 | 31.25 | 30.75 | 791,367 |
| December 02, 2025 | 31.05 | 30.65 | 30.65 | 31.25 | 30.65 | 699,813 |
| December 01, 2025 | 31.45 | 31 | 31 | 31.55 | 30.95 | 730,490 |
| November 28, 2025 | 31.65 | 31.45 | 31.45 | 31.8 | 31.1 | 703,903 |
| November 27, 2025 | 32.05 | 31.3 | 31.3 | 32.3 | 31.2 | 1.03M |
| November 26, 2025 | 31.3 | 31.65 | 31.65 | 32 | 31.25 | 2.08M |
| November 25, 2025 | 30.8 | 30.85 | 30.85 | 31.35 | 30.65 | 804,719 |
| November 24, 2025 | 30.3 | 30.35 | 30.35 | 30.55 | 30 | 695,312 |
| November 21, 2025 | 30.2 | 29.95 | 29.95 | 30.7 | 29.65 | 947,385 |
| November 20, 2025 | 31 | 30.95 | 30.95 | 31.55 | 30.75 | 960,248 |
| November 19, 2025 | 29.8 | 30.4 | 30.4 | 30.4 | 29.65 | 1.2M |
| November 18, 2025 | 31.3 | 29.9 | 29.9 | 31.35 | 29.75 | 2.67M |
| November 17, 2025 | 31.7 | 31.5 | 31.5 | 31.8 | 31.1 | 1.44M |
| November 14, 2025 | 32.3 | 31.85 | 31.85 | 32.55 | 31.7 | 1.57M |
| November 13, 2025 | 33.5 | 33.1 | 33.1 | 33.5 | 32.7 | 1.92M |
| November 12, 2025 | 32.85 | 33.5 | 33.5 | 33.85 | 32.85 | 3.06M |
| November 11, 2025 | 32.95 | 32.7 | 32.7 | 33.35 | 32.5 | 3.11M |
| November 10, 2025 | 31.1 | 32.3 | 32.3 | 32.8 | 31.1 | 4.67M |
| November 07, 2025 | 32 | 31.35 | 31.35 | 32 | 30.95 | 1.37M |
| November 06, 2025 | 32.6 | 32.1 | 32.1 | 33.45 | 31.6 | 2.09M |
| November 05, 2025 | 31 | 31.6 | 31.6 | 31.65 | 30.7 | 1.17M |
| November 04, 2025 | 32.35 | 31.35 | 31.35 | 32.35 | 31.35 | 1.43M |
| November 03, 2025 | 32.6 | 32.2 | 32.2 | 33.25 | 32.2 | 1.54M |
| October 31, 2025 | 32.1 | 32.5 | 32.5 | 32.8 | 32.1 | 1.29M |
| October 30, 2025 | 32.7 | 32 | 32 | 32.9 | 32 | 1.66M |
| October 29, 2025 | 33.05 | 32.6 | 32.6 | 33.4 | 32.5 | 1.62M |
| October 28, 2025 | 33.8 | 32.8 | 32.8 | 33.8 | 32.75 | 1.62M |
| October 27, 2025 | 33.85 | 33.5 | 33.5 | 34 | 33.15 | 1.62M |
| October 23, 2025 | 33.8 | 33.5 | 33.5 | 34.55 | 33.35 | 1.6M |
| October 22, 2025 | 33.9 | 34.35 | 34.35 | 34.7 | 33.6 | 2.16M |
| October 21, 2025 | 32.85 | 33.9 | 33.9 | 34.45 | 32.85 | 2.66M |
| October 20, 2025 | 32.95 | 32.85 | 32.85 | 33.25 | 32.55 | 1.49M |
| October 17, 2025 | 33.3 | 32.5 | 32.5 | 33.55 | 32.3 | 2.41M |
| October 16, 2025 | 33.55 | 33.75 | 33.75 | 34.35 | 33.35 | 2.36M |
| October 15, 2025 | 33.3 | 32.9 | 32.9 | 33.4 | 32.7 | 1.16M |
| October 14, 2025 | 33.7 | 32.95 | 32.95 | 34.5 | 32.75 | 2.45M |
| October 13, 2025 | 31.5 | 33.3 | 33.3 | 33.55 | 31.35 | 2.43M |
| October 09, 2025 | 34.8 | 34.05 | 34.05 | 35 | 34.05 | 2.74M |
| October 08, 2025 | 35.3 | 34.7 | 34.7 | 35.3 | 34.5 | 2.18M |
| October 07, 2025 | 35.1 | 35.3 | 35.3 | 35.6 | 34.6 | 1.84M |
| October 03, 2025 | 35 | 34.75 | 34.75 | 35.35 | 34.7 | 1.59M |
| October 02, 2025 | 36 | 34.95 | 34.95 | 36.3 | 34.9 | 2.24M |
| October 01, 2025 | 35.55 | 35.9 | 35.9 | 36.5 | 35.55 | 2.56M |
| September 30, 2025 | 34.6 | 35.75 | 35.75 | 35.85 | 34.55 | 1.98M |
| September 26, 2025 | 35.95 | 34.6 | 34.6 | 36 | 34.55 | 3.66M |
| September 25, 2025 | 36.8 | 36.2 | 36.2 | 37.55 | 36.2 | 4.08M |
| September 24, 2025 | 36.75 | 36.6 | 36.6 | 37.1 | 36.2 | 2.75M |
| September 23, 2025 | 37.1 | 36.75 | 36.75 | 38.5 | 36.75 | 7.1M |
| September 22, 2025 | 37 | 36.9 | 36.9 | 37.3 | 36.75 | 2.64M |
| September 19, 2025 | 37.5 | 36.6 | 36.6 | 37.6 | 36.6 | 4.12M |
| September 18, 2025 | 37.55 | 37.2 | 37.2 | 37.8 | 36.5 | 9.36M |
| September 17, 2025 | 34.9 | 37.55 | 37.55 | 37.55 | 34.85 | 13.62M |
| September 16, 2025 | 35.1 | 34.85 | 34.85 | 35.5 | 34.6 | 2.3M |
| September 15, 2025 | 34.85 | 34.8 | 34.8 | 35.6 | 34.3 | 3.69M |
| September 12, 2025 | 37.15 | 34.85 | 34.85 | 37.15 | 34.65 | 10.06M |
| September 11, 2025 | 39 | 36.85 | 36.85 | 39 | 35.8 | 17.5M |
| September 10, 2025 | 40.1 | 39.25 | 39.25 | 40.5 | 39.15 | 23.83M |
| September 09, 2025 | 38.9 | 39.45 | 39.45 | 39.7 | 38.6 | 17.5M |
| September 08, 2025 | 38.25 | 38.75 | 38.75 | 40.15 | 37.4 | 14.83M |