40.75
+0.15(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 40 | 40.6 | 40.6 | 41.85 | 39.85 | 10.34M |
| December 03, 2025 | 40.85 | 39.8 | 39.8 | 41.45 | 39.8 | 9.03M |
| December 02, 2025 | 39.5 | 40.85 | 40.85 | 41.95 | 39.2 | 16.8M |
| December 01, 2025 | 39.95 | 39.65 | 39.65 | 40.65 | 38.3 | 6.56M |
| November 28, 2025 | 40.2 | 39.9 | 39.9 | 41.3 | 39.45 | 10.53M |
| November 27, 2025 | 38.6 | 40.05 | 40.05 | 40.5 | 38.6 | 12.37M |
| November 26, 2025 | 41 | 38.25 | 38.25 | 41.5 | 37.65 | 16.3M |
| November 25, 2025 | 42.6 | 40.15 | 40.15 | 43.65 | 39.9 | 20.31M |
| November 24, 2025 | 42.7 | 41.8 | 41.8 | 45.7 | 41.25 | 32.11M |
| November 21, 2025 | 41.8 | 42.55 | 42.55 | 43.25 | 39.9 | 18.48M |
| November 20, 2025 | 42.2 | 43.6 | 43.6 | 43.6 | 41.6 | 16.48M |
| November 19, 2025 | 42.9 | 39.65 | 39.65 | 44.55 | 39.6 | 15.53M |
| November 18, 2025 | 46 | 42.5 | 42.5 | 46.8 | 42.1 | 15.74M |
| November 17, 2025 | 48.6 | 46.7 | 46.7 | 51.8 | 46.5 | 28.42M |
| November 14, 2025 | 48.45 | 48.15 | 48.15 | 50.2 | 47.8 | 15.11M |
| November 13, 2025 | 49.15 | 49.8 | 49.8 | 51.4 | 47.8 | 34.67M |
| November 12, 2025 | 51 | 49.2 | 49.2 | 52.8 | 48.25 | 77.38M |
| November 11, 2025 | 43.8 | 48.15 | 48.15 | 48.15 | 43.65 | 29.07M |
| November 10, 2025 | 44.8 | 43.8 | 43.8 | 45.5 | 42.7 | 21.09M |
| November 07, 2025 | 48.05 | 44.6 | 44.6 | 49.1 | 44.2 | 68.23M |
| November 06, 2025 | 43.5 | 47.1 | 47.1 | 47.1 | 43.3 | 26.78M |
| November 05, 2025 | 39 | 42.85 | 42.85 | 43.9 | 39 | 26.38M |
| November 04, 2025 | 39.8 | 40.15 | 40.15 | 43.35 | 39.7 | 23.69M |
| November 03, 2025 | 40.4 | 39.9 | 39.9 | 41.75 | 39.3 | 10.17M |
| October 31, 2025 | 39 | 40.5 | 40.5 | 42.4 | 38.2 | 24.49M |
| October 30, 2025 | 46.65 | 39.7 | 39.7 | 46.65 | 38.65 | 49.4M |
| October 29, 2025 | 40.55 | 42.45 | 42.45 | 42.45 | 40.1 | 8.36M |
| October 28, 2025 | 36.75 | 38.6 | 38.6 | 39 | 36.55 | 7.16M |
| October 27, 2025 | 34.4 | 37.1 | 37.1 | 37.1 | 33.75 | 4.88M |
| October 23, 2025 | 33.5 | 33.75 | 33.75 | 34.8 | 33.3 | 3.05M |
| October 22, 2025 | 34.35 | 34 | 34 | 35 | 34 | 2.42M |
| October 21, 2025 | 36.4 | 34.6 | 34.6 | 36.4 | 34.5 | 3.95M |
| October 20, 2025 | 35.3 | 36.5 | 36.5 | 36.5 | 35.3 | 4.31M |
| October 17, 2025 | 36.1 | 34.45 | 34.45 | 36.7 | 33.8 | 4.12M |
| October 16, 2025 | 37.4 | 35.5 | 35.5 | 38.8 | 35.5 | 5.51M |
| October 15, 2025 | 37 | 37.5 | 37.5 | 38 | 34.5 | 6.03M |
| October 14, 2025 | 41.05 | 37.5 | 37.5 | 41.05 | 37.5 | 11.45M |
| October 13, 2025 | 37.35 | 41.65 | 41.65 | 42.9 | 37.2 | 59.01M |
| October 09, 2025 | 36.6 | 39.1 | 39.1 | 39.1 | 36 | 37.99M |
| October 08, 2025 | 32.5 | 35.55 | 35.55 | 35.55 | 32 | 64.35M |
| October 07, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 6.45M |
| October 03, 2025 | 29.4 | 29.45 | 29.45 | 29.45 | 29.05 | 6.21M |
| October 02, 2025 | 26.3 | 26.8 | 26.8 | 26.8 | 25.95 | 6.16M |
| October 01, 2025 | 25.8 | 24.4 | 24.4 | 27.35 | 24.3 | 8.32M |
| September 30, 2025 | 25.15 | 25.75 | 25.75 | 26.65 | 24.55 | 3.62M |
| September 26, 2025 | 25.4 | 24.25 | 24.25 | 25.4 | 24.2 | 1.63M |
| September 25, 2025 | 25.8 | 25.4 | 25.4 | 26.55 | 25.1 | 3.71M |
| September 24, 2025 | 25.75 | 25 | 25 | 26.2 | 24.9 | 3.41M |
| September 23, 2025 | 26.85 | 25.65 | 25.65 | 28.35 | 25.65 | 3.25M |
| September 22, 2025 | 26.9 | 26.5 | 26.5 | 27.15 | 26.25 | 1.85M |
| September 19, 2025 | 27.35 | 26.75 | 26.75 | 27.9 | 26.55 | 3.67M |
| September 18, 2025 | 27.4 | 27.6 | 27.6 | 27.9 | 27.1 | 1.98M |
| September 17, 2025 | 27.4 | 27.6 | 27.6 | 28.45 | 27.15 | 3.29M |
| September 16, 2025 | 26.55 | 27.35 | 27.35 | 28.05 | 26.15 | 5.16M |
| September 15, 2025 | 27.3 | 26.3 | 26.3 | 27.7 | 25.5 | 3.99M |
| September 12, 2025 | 29 | 26.85 | 26.85 | 29.3 | 26.6 | 5.94M |
| September 11, 2025 | 30.4 | 27.9 | 27.9 | 30.5 | 27.8 | 6.54M |
| September 10, 2025 | 30.4 | 30.1 | 30.1 | 32 | 30.05 | 6.81M |
| September 09, 2025 | 30.45 | 30.45 | 30.45 | 32.8 | 30 | 9.77M |
| September 08, 2025 | 34.65 | 31.85 | 31.85 | 34.65 | 31.85 | 17.91M |