39.00
-1.2(-2.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 40.5 | 39 | 39 | 40.5 | 38.9 | 650,655 |
| November 06, 2025 | 41.75 | 40.2 | 40.2 | 41.75 | 39.75 | 498,482 |
| November 05, 2025 | 40.15 | 41.3 | 41.3 | 41.6 | 40.1 | 378,881 |
| November 04, 2025 | 42 | 40.8 | 40.8 | 42 | 39.85 | 775,272 |
| November 03, 2025 | 41.5 | 41.5 | 41.5 | 43 | 41.5 | 1.2M |
| October 31, 2025 | 40.8 | 41.45 | 41.45 | 42.25 | 40.8 | 1.59M |
| October 30, 2025 | 40.15 | 40.8 | 40.8 | 43.25 | 39.25 | 2.18M |
| October 29, 2025 | 37.5 | 40.25 | 40.25 | 41.25 | 37.2 | 2.61M |
| October 28, 2025 | 36.9 | 37.5 | 37.5 | 37.55 | 36.8 | 273,368 |
| October 27, 2025 | 36.95 | 36.85 | 36.85 | 37 | 36.55 | 59,242 |
| October 23, 2025 | 36.7 | 36.7 | 36.7 | 36.7 | 36.45 | 28,537 |
| October 22, 2025 | 36.85 | 36.8 | 36.8 | 36.95 | 36.75 | 73,484 |
| October 21, 2025 | 36.5 | 36.75 | 36.75 | 36.9 | 36.5 | 165,946 |
| October 20, 2025 | 36.45 | 36.25 | 36.25 | 36.5 | 35.95 | 780,813 |
| October 17, 2025 | 36.2 | 36.2 | 36.2 | 36.45 | 35.8 | 26,068 |
| October 16, 2025 | 36.25 | 36.15 | 36.15 | 36.25 | 36 | 23,878 |
| October 15, 2025 | 36.1 | 35.9 | 35.9 | 36.15 | 35.7 | 252,120 |
| October 14, 2025 | 36.55 | 35.95 | 35.95 | 36.55 | 35.95 | 74,455 |
| October 13, 2025 | 36.4 | 36.1 | 36.1 | 36.45 | 35.6 | 145,415 |
| October 09, 2025 | 36.5 | 36.1 | 36.1 | 36.5 | 36.1 | 41,566 |
| October 08, 2025 | 36.4 | 36.3 | 36.3 | 36.5 | 36.2 | 19,051 |
| October 07, 2025 | 36.15 | 36.4 | 36.4 | 36.45 | 35.95 | 90,625 |
| October 03, 2025 | 36.5 | 36.25 | 36.25 | 36.55 | 36.15 | 89,100 |
| October 02, 2025 | 36.4 | 36.5 | 36.5 | 36.6 | 36.2 | 132,020 |
| October 01, 2025 | 36.3 | 36.4 | 36.4 | 36.5 | 36.1 | 99,163 |
| September 30, 2025 | 36.4 | 36.3 | 36.3 | 36.4 | 35.7 | 108,705 |
| September 29, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0 |
| September 26, 2025 | 36.2 | 36.05 | 36.05 | 36.2 | 35.55 | 96,500 |
| September 25, 2025 | 36.1 | 36.05 | 36.05 | 36.4 | 35.85 | 164,506 |
| September 24, 2025 | 35.8 | 36 | 36 | 36.05 | 35.6 | 193,272 |
| September 23, 2025 | 36.1 | 35.8 | 35.8 | 36.1 | 35.55 | 228,656 |
| September 22, 2025 | 36.2 | 36.1 | 36.1 | 36.45 | 35.85 | 98,368 |
| September 19, 2025 | 36.3 | 36.2 | 36.2 | 36.35 | 35.85 | 135,889 |
| September 18, 2025 | 35.7 | 35.95 | 35.95 | 36.2 | 35.25 | 221,373 |
| September 17, 2025 | 35.9 | 35.4 | 35.4 | 36.1 | 35.4 | 297,875 |
| September 16, 2025 | 36.25 | 35.65 | 35.65 | 36.25 | 35.4 | 74,170 |
| September 15, 2025 | 36.15 | 35.6 | 35.6 | 36.15 | 35.55 | 92,812 |
| September 12, 2025 | 36 | 35.9 | 35.9 | 36 | 35.5 | 105,572 |
| September 11, 2025 | 36.25 | 35.9 | 35.9 | 36.35 | 35.6 | 278,755 |
| September 10, 2025 | 36.95 | 36.3 | 36.3 | 36.95 | 35.8 | 513,723 |
| September 09, 2025 | 37.1 | 36.6 | 36.6 | 37.1 | 36.35 | 244,135 |
| September 08, 2025 | 37.45 | 37.1 | 37.1 | 37.45 | 36.85 | 125,193 |
| September 05, 2025 | 37.2 | 37.3 | 37.3 | 37.4 | 36.85 | 155,765 |
| September 04, 2025 | 37.25 | 37.2 | 37.2 | 37.3 | 37 | 137,525 |
| September 03, 2025 | 36.3 | 36.95 | 36.95 | 36.95 | 36.3 | 185,382 |
| September 02, 2025 | 36.15 | 36.25 | 36.25 | 36.25 | 36 | 78,066 |
| September 01, 2025 | 36 | 36.1 | 36.1 | 36.3 | 35.9 | 204,999 |
| August 29, 2025 | 36.2 | 36.1 | 36.1 | 36.35 | 35.7 | 199,861 |
| August 28, 2025 | 35.7 | 35.85 | 35.85 | 36 | 35.6 | 150,578 |
| August 27, 2025 | 35 | 35.5 | 35.5 | 35.6 | 35 | 187,260 |
| August 26, 2025 | 34.65 | 34.7 | 34.7 | 34.7 | 34.5 | 284,572 |
| August 25, 2025 | 34.95 | 34.65 | 34.65 | 35.1 | 34.55 | 379,606 |
| August 22, 2025 | 35.5 | 34.95 | 34.95 | 35.5 | 34.65 | 480,284 |
| August 21, 2025 | 35.7 | 35.55 | 35.55 | 35.75 | 35.25 | 299,160 |
| August 20, 2025 | 36.05 | 35.7 | 35.7 | 36.05 | 35.6 | 437,180 |
| August 19, 2025 | 36.25 | 36.3 | 36.3 | 36.3 | 35.95 | 139,300 |
| August 18, 2025 | 36.4 | 36.35 | 36.35 | 36.4 | 36 | 131,902 |
| August 15, 2025 | 36.5 | 36.45 | 36.45 | 36.5 | 36 | 129,791 |
| August 14, 2025 | 35.9 | 36.6 | 36.6 | 36.9 | 35.8 | 313,235 |
| August 13, 2025 | 36.1 | 35.9 | 35.9 | 36.2 | 35.9 | 166,506 |