38.00
-0.05(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 38.45 | 38.05 | 38.05 | 38.5 | 37.95 | 65,412 |
| December 03, 2025 | 37.9 | 38.15 | 38.15 | 38.45 | 37.9 | 47,316 |
| December 02, 2025 | 38 | 38.05 | 38.05 | 38.1 | 37.85 | 22,229 |
| December 01, 2025 | 37.95 | 37.85 | 37.85 | 38.2 | 37.75 | 79,547 |
| November 28, 2025 | 38.25 | 38.1 | 38.1 | 38.35 | 38.1 | 39,510 |
| November 27, 2025 | 38.45 | 38 | 38 | 38.45 | 37.9 | 89,240 |
| November 26, 2025 | 38.05 | 38.3 | 38.3 | 38.45 | 38 | 95,378 |
| November 25, 2025 | 38.05 | 37.95 | 37.95 | 38.05 | 37.65 | 76,070 |
| November 24, 2025 | 38.05 | 37.8 | 37.8 | 38.2 | 37.5 | 99,283 |
| November 21, 2025 | 37.6 | 37.55 | 37.55 | 37.75 | 37.15 | 159,793 |
| November 20, 2025 | 38 | 37.7 | 37.7 | 38.1 | 37.6 | 167,551 |
| November 19, 2025 | 38.4 | 37.6 | 37.6 | 38.4 | 37.2 | 182,091 |
| November 18, 2025 | 38.8 | 38.05 | 38.05 | 39 | 38.05 | 364,966 |
| November 17, 2025 | 39.1 | 39.35 | 39.35 | 39.8 | 38.4 | 401,457 |
| November 14, 2025 | 39.15 | 39.3 | 39.3 | 39.9 | 39.15 | 324,633 |
| November 13, 2025 | 40.5 | 40.4 | 40.4 | 40.8 | 40.4 | 255,488 |
| November 12, 2025 | 40.1 | 40.5 | 40.5 | 41 | 39.5 | 464,264 |
| November 11, 2025 | 39.55 | 39.75 | 39.75 | 40.65 | 39.35 | 398,757 |
| November 10, 2025 | 39.4 | 39.25 | 39.25 | 39.4 | 38.25 | 715,156 |
| 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 |