34.45
+0.6(+1.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.6 | 34.45 | 34.45 | 34.85 | 33.05 | 11.75M |
| January 13, 2026 | 32.65 | 33.85 | 33.85 | 33.9 | 32.35 | 12.91M |
| January 12, 2026 | 31.8 | 32.1 | 32.1 | 32.7 | 31.8 | 3.81M |
| January 09, 2026 | 31.1 | 31.2 | 31.2 | 31.2 | 30.1 | 922,903 |
| January 08, 2026 | 31.8 | 30.75 | 30.75 | 31.8 | 30.7 | 1.21M |
| January 07, 2026 | 31.75 | 31.5 | 31.5 | 32.1 | 31.35 | 1.7M |
| January 06, 2026 | 31 | 32 | 32 | 32.45 | 30.75 | 4.15M |
| January 05, 2026 | 32.2 | 30.85 | 30.85 | 32.3 | 30.75 | 2.52M |
| January 02, 2026 | 31.95 | 32.1 | 32.1 | 32.65 | 31.7 | 3.75M |
| December 31, 2025 | 32.05 | 31.7 | 31.7 | 32.4 | 31.7 | 2.99M |
| December 30, 2025 | 32.4 | 31.95 | 31.95 | 32.4 | 31.6 | 3.39M |
| December 29, 2025 | 30.5 | 32.1 | 32.1 | 32.45 | 30.35 | 6.15M |
| December 26, 2025 | 30.2 | 30.65 | 30.65 | 31.2 | 29.8 | 3.53M |
| December 24, 2025 | 29.7 | 30.1 | 30.1 | 30.45 | 29.65 | 3.11M |
| December 23, 2025 | 29.9 | 29.7 | 29.7 | 30.3 | 29.7 | 1.46M |
| December 22, 2025 | 29.5 | 29.65 | 29.65 | 29.85 | 29.45 | 1.11M |
| December 19, 2025 | 28.75 | 29.1 | 29.1 | 29.9 | 28.75 | 2.32M |
| December 18, 2025 | 29.3 | 28.65 | 28.65 | 29.3 | 28.55 | 1.15M |
| December 17, 2025 | 28.85 | 29.4 | 29.4 | 29.75 | 28.75 | 2.84M |
| December 16, 2025 | 28.9 | 28.85 | 28.85 | 29.15 | 28.3 | 1.41M |
| December 15, 2025 | 29.15 | 29.2 | 29.2 | 29.45 | 28.7 | 1.19M |
| December 12, 2025 | 29.35 | 29.1 | 29.1 | 29.7 | 28.95 | 1.67M |
| December 11, 2025 | 30.3 | 29.35 | 29.35 | 30.4 | 29.1 | 5.73M |
| December 10, 2025 | 32.45 | 32.05 | 32.05 | 32.6 | 32.05 | 1.26M |
| December 09, 2025 | 32.2 | 32.2 | 32.2 | 32.4 | 31.75 | 1.31M |
| December 08, 2025 | 31.8 | 31.9 | 31.9 | 32 | 31.4 | 1.45M |
| December 05, 2025 | 32.4 | 31.8 | 31.8 | 33 | 31.8 | 4.7M |
| 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 |