32.30
-0.05(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 32.3 | 32.3 | 32.3 | 32.3 | 31.65 | 354,530 |
| December 04, 2025 | 32.15 | 32.35 | 32.35 | 32.75 | 31.6 | 437,016 |
| December 03, 2025 | 31.9 | 32.1 | 32.1 | 32.5 | 31.65 | 448,334 |
| December 02, 2025 | 31.2 | 31.55 | 31.55 | 31.9 | 31.2 | 348,272 |
| December 01, 2025 | 32.6 | 31.2 | 31.2 | 32.6 | 31.2 | 799,981 |
| November 28, 2025 | 33.15 | 32.6 | 32.6 | 33.15 | 32.4 | 480,957 |
| November 27, 2025 | 33.25 | 33 | 33 | 33.25 | 32.2 | 1.05M |
| November 26, 2025 | 32.7 | 32.75 | 32.75 | 33 | 32.1 | 594,963 |
| November 25, 2025 | 32.15 | 32.7 | 32.7 | 32.8 | 31.7 | 558,754 |
| November 24, 2025 | 31.35 | 32.15 | 32.15 | 32.5 | 31.35 | 787,310 |
| November 21, 2025 | 30.3 | 30.95 | 30.95 | 31.2 | 30.3 | 686,518 |
| November 20, 2025 | 31.45 | 30.8 | 30.8 | 31.45 | 30.45 | 1.12M |
| November 19, 2025 | 33.2 | 30.7 | 30.7 | 33.8 | 30.5 | 2.89M |
| November 18, 2025 | 31.4 | 32.65 | 32.65 | 33.4 | 31.35 | 3.64M |
| November 17, 2025 | 29.9 | 31.4 | 31.4 | 31.5 | 29.8 | 2.46M |
| November 14, 2025 | 29.05 | 29.6 | 29.6 | 30 | 29.05 | 4.91M |
| November 13, 2025 | 27 | 27.3 | 27.3 | 27.35 | 26.95 | 267,251 |
| November 12, 2025 | 27.7 | 27 | 27 | 27.85 | 27 | 327,639 |
| November 11, 2025 | 27.6 | 27.45 | 27.45 | 27.65 | 27.2 | 486,845 |
| November 10, 2025 | 27.15 | 27.4 | 27.4 | 27.95 | 26.9 | 577,548 |
| November 07, 2025 | 27 | 27.15 | 27.15 | 27.25 | 26.85 | 331,867 |
| November 06, 2025 | 26.65 | 26.8 | 26.8 | 26.95 | 26.5 | 241,798 |
| November 05, 2025 | 26.65 | 26.55 | 26.55 | 26.65 | 26 | 290,602 |
| November 04, 2025 | 26.5 | 26.45 | 26.45 | 26.7 | 26.3 | 296,398 |
| November 03, 2025 | 26.3 | 26.3 | 26.3 | 26.35 | 26 | 257,017 |
| October 31, 2025 | 25.95 | 26 | 26 | 26.1 | 25.95 | 217,124 |
| October 30, 2025 | 26.1 | 25.95 | 25.95 | 26.35 | 25.9 | 221,286 |
| October 29, 2025 | 25.8 | 26.15 | 26.15 | 26.25 | 25.8 | 294,181 |
| October 28, 2025 | 25.8 | 25.8 | 25.8 | 26 | 25.7 | 198,412 |
| October 27, 2025 | 25.55 | 25.8 | 25.8 | 26 | 25.5 | 247,625 |
| October 23, 2025 | 25.25 | 25.65 | 25.65 | 25.95 | 25.25 | 225,566 |
| October 22, 2025 | 25.25 | 25.75 | 25.75 | 25.85 | 25.25 | 326,548 |
| October 21, 2025 | 25.25 | 25.25 | 25.25 | 25.3 | 25.2 | 163,543 |
| October 20, 2025 | 25.1 | 25.25 | 25.25 | 25.35 | 25.1 | 182,504 |
| October 17, 2025 | 25.5 | 25.3 | 25.3 | 25.55 | 25.3 | 248,056 |
| October 16, 2025 | 25.2 | 25.4 | 25.4 | 25.5 | 25.1 | 289,341 |
| October 15, 2025 | 25.15 | 25.2 | 25.2 | 25.5 | 24.95 | 284,123 |
| October 14, 2025 | 25.1 | 25.15 | 25.15 | 25.8 | 25 | 720,683 |
| October 13, 2025 | 24.3 | 25.15 | 25.15 | 25.2 | 24.15 | 489,472 |
| October 09, 2025 | 24.6 | 24.6 | 24.6 | 24.8 | 24.5 | 419,538 |
| October 08, 2025 | 24.8 | 24.4 | 24.4 | 24.8 | 24.35 | 297,094 |
| October 07, 2025 | 24.2 | 24.8 | 24.8 | 24.85 | 24.2 | 364,481 |
| October 03, 2025 | 24.2 | 24.15 | 24.15 | 24.4 | 24.05 | 218,700 |
| October 02, 2025 | 24.1 | 24.1 | 24.1 | 24.35 | 24.1 | 216,778 |
| October 01, 2025 | 24.2 | 24.25 | 24.25 | 24.3 | 24 | 167,987 |
| September 30, 2025 | 24.25 | 24.15 | 24.15 | 24.25 | 23.9 | 136,041 |
| September 26, 2025 | 24.1 | 24.1 | 24.1 | 24.15 | 23.95 | 196,191 |
| September 25, 2025 | 24.15 | 24.1 | 24.1 | 24.25 | 24.05 | 222,409 |
| September 24, 2025 | 23.95 | 23.9 | 23.9 | 24.2 | 23.9 | 100,699 |
| September 23, 2025 | 23.95 | 23.8 | 23.8 | 24.1 | 23.8 | 135,348 |
| September 22, 2025 | 24.1 | 23.9 | 23.9 | 24.1 | 23.9 | 230,719 |
| September 19, 2025 | 23.95 | 24 | 24 | 24.1 | 23.7 | 128,240 |
| September 18, 2025 | 24 | 23.95 | 23.95 | 24.05 | 23.8 | 170,988 |
| September 17, 2025 | 24.1 | 24 | 24 | 24.2 | 24 | 92,012 |
| September 16, 2025 | 24.25 | 24.1 | 24.1 | 24.35 | 24.05 | 193,572 |
| September 15, 2025 | 24.6 | 24.35 | 24.35 | 24.6 | 24.2 | 102,010 |
| September 12, 2025 | 24.35 | 24.55 | 24.55 | 24.95 | 24.35 | 373,955 |
| September 11, 2025 | 24.1 | 24.1 | 24.1 | 24.25 | 24 | 239,298 |
| September 10, 2025 | 24 | 24.05 | 24.05 | 24.25 | 24 | 203,846 |
| September 09, 2025 | 23.65 | 23.75 | 23.75 | 23.95 | 23.65 | 117,830 |