31.40
-0.6(-1.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.4 | 32 | 32 | 32.8 | 31.4 | 416,613 |
| December 03, 2025 | 31.4 | 31.15 | 31.15 | 31.5 | 31.15 | 198,054 |
| December 02, 2025 | 31.3 | 31 | 31 | 31.6 | 30.95 | 214,575 |
| December 01, 2025 | 31.9 | 31.2 | 31.2 | 32.05 | 30.9 | 264,552 |
| November 28, 2025 | 31.9 | 31.9 | 31.9 | 32.25 | 31.5 | 233,664 |
| November 27, 2025 | 33.2 | 31.65 | 31.65 | 33.2 | 31.6 | 518,368 |
| November 26, 2025 | 31.7 | 32.15 | 32.15 | 32.4 | 31.7 | 753,373 |
| November 25, 2025 | 31.1 | 31.1 | 31.1 | 31.95 | 31.05 | 367,923 |
| November 24, 2025 | 30.2 | 30.65 | 30.65 | 30.85 | 30.2 | 346,552 |
| November 21, 2025 | 30.4 | 29.8 | 29.8 | 30.65 | 29.7 | 469,174 |
| November 20, 2025 | 30.25 | 30.95 | 30.95 | 31 | 30.25 | 299,912 |
| November 19, 2025 | 30.65 | 30 | 30 | 31.15 | 29.9 | 554,482 |
| November 18, 2025 | 31.15 | 30.65 | 30.65 | 31.25 | 30.6 | 436,491 |
| November 17, 2025 | 31.5 | 31.15 | 31.15 | 31.6 | 31.15 | 302,261 |
| November 14, 2025 | 31.95 | 31.4 | 31.4 | 32.25 | 31.4 | 427,759 |
| November 13, 2025 | 32 | 32.3 | 32.3 | 32.55 | 31.7 | 670,506 |
| November 12, 2025 | 32.3 | 32.1 | 32.1 | 32.5 | 31.6 | 620,221 |
| November 11, 2025 | 32.2 | 31.85 | 31.85 | 32.8 | 31.7 | 484,619 |
| November 10, 2025 | 31.6 | 31.9 | 31.9 | 32.05 | 31.55 | 412,508 |
| November 07, 2025 | 32.3 | 31.55 | 31.55 | 32.3 | 31.55 | 730,473 |
| November 06, 2025 | 33 | 32.5 | 32.5 | 33.2 | 32.5 | 556,581 |
| November 05, 2025 | 33.05 | 32.65 | 32.65 | 33.05 | 32.3 | 509,724 |
| November 04, 2025 | 34.8 | 33.2 | 33.2 | 34.8 | 33.2 | 532,321 |
| November 03, 2025 | 34.4 | 34.4 | 34.4 | 35.15 | 34.25 | 549,195 |
| October 31, 2025 | 33.6 | 34 | 34 | 34.7 | 33.6 | 476,754 |
| October 30, 2025 | 34.4 | 33.5 | 33.5 | 34.45 | 33.4 | 746,136 |
| October 29, 2025 | 34.9 | 34.4 | 34.4 | 35 | 34.3 | 516,556 |
| October 28, 2025 | 35.1 | 34.7 | 34.7 | 35.1 | 34.35 | 576,282 |
| October 27, 2025 | 36.15 | 34.8 | 34.8 | 36.25 | 34.75 | 1.03M |
| October 23, 2025 | 36.25 | 35.9 | 35.9 | 36.5 | 35.8 | 813,376 |
| October 22, 2025 | 35.45 | 35.9 | 35.9 | 36.45 | 35.45 | 820,054 |
| October 21, 2025 | 35 | 35.75 | 35.75 | 36.8 | 35 | 1.15M |
| October 20, 2025 | 35.3 | 34.9 | 34.9 | 35.4 | 34.65 | 441,155 |
| October 17, 2025 | 35.75 | 35 | 35 | 35.75 | 35 | 450,017 |
| October 16, 2025 | 35.4 | 35.75 | 35.75 | 36 | 35.15 | 476,812 |
| October 15, 2025 | 35.5 | 35.35 | 35.35 | 35.6 | 34.8 | 667,960 |
| October 14, 2025 | 36.55 | 35.2 | 35.2 | 36.95 | 35.1 | 1.57M |
| October 13, 2025 | 33.65 | 36.5 | 36.5 | 36.6 | 33.65 | 1.04M |
| October 09, 2025 | 38.6 | 36.65 | 36.65 | 38.7 | 36.4 | 2.44M |
| October 08, 2025 | 38.2 | 38.55 | 38.55 | 39 | 37.6 | 973,642 |
| October 07, 2025 | 37.65 | 38.25 | 38.25 | 38.45 | 37.25 | 1.29M |
| October 03, 2025 | 37.45 | 37.25 | 37.25 | 38.35 | 37.25 | 1.14M |
| October 02, 2025 | 37.45 | 37.45 | 37.45 | 38.35 | 36.55 | 2.04M |
| October 01, 2025 | 38.15 | 37.45 | 37.45 | 38.5 | 37.45 | 1.09M |
| September 30, 2025 | 38 | 37.8 | 37.8 | 38.35 | 37.7 | 1.1M |
| September 29, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0 |
| September 26, 2025 | 39.45 | 37.65 | 37.65 | 39.45 | 37.55 | 1.84M |
| September 25, 2025 | 40.6 | 39 | 39 | 40.8 | 38.8 | 3.1M |
| September 24, 2025 | 39.95 | 40.05 | 40.05 | 42 | 39.6 | 3.23M |
| September 23, 2025 | 42.9 | 40.95 | 40.95 | 42.95 | 40.5 | 3.19M |
| September 22, 2025 | 42.5 | 42.9 | 42.9 | 43.2 | 41.8 | 1.97M |
| September 19, 2025 | 43.1 | 42.7 | 42.7 | 43.5 | 42.05 | 2.25M |
| September 18, 2025 | 46 | 43.1 | 43.1 | 46.2 | 42.85 | 3.88M |
| September 17, 2025 | 45 | 45.9 | 45.9 | 46.2 | 44.45 | 2.45M |
| September 16, 2025 | 44.8 | 45.7 | 45.7 | 46.8 | 44.3 | 4.92M |
| September 15, 2025 | 46.85 | 44.25 | 44.25 | 47 | 43.95 | 4.01M |
| September 12, 2025 | 47.6 | 46.6 | 46.6 | 48.25 | 46.45 | 3.8M |
| September 11, 2025 | 49.8 | 47.8 | 47.8 | 50.5 | 47.4 | 7.37M |
| September 10, 2025 | 48 | 50.8 | 50.8 | 52.2 | 46.35 | 13.06M |
| September 09, 2025 | 51.9 | 47.65 | 47.65 | 52.4 | 46.75 | 10.67M |