34.35
-0.45(-1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 34.15 | 34.8 | 34.8 | 34.9 | 33.6 | 2.23M |
| January 13, 2026 | 36.75 | 35.25 | 35.25 | 36.8 | 35.25 | 4.28M |
| January 12, 2026 | 40.35 | 39.15 | 39.15 | 40.5 | 38.9 | 1.42M |
| January 09, 2026 | 38.2 | 39.8 | 39.8 | 39.8 | 38.2 | 1.22M |
| January 08, 2026 | 38.5 | 38.6 | 38.6 | 39 | 38.05 | 961,073 |
| January 07, 2026 | 37 | 38.7 | 38.7 | 38.75 | 36.85 | 1.14M |
| January 06, 2026 | 38.15 | 37 | 37 | 38.2 | 36.3 | 1.2M |
| January 05, 2026 | 36 | 37.5 | 37.5 | 37.5 | 35.7 | 1.43M |
| January 02, 2026 | 36 | 36.05 | 36.05 | 36.2 | 35.1 | 926,650 |
| December 31, 2025 | 35.75 | 36 | 36 | 36.15 | 35.15 | 701,838 |
| December 30, 2025 | 35 | 35.45 | 35.45 | 35.65 | 34.8 | 876,474 |
| December 29, 2025 | 35.05 | 35.1 | 35.1 | 35.65 | 34.8 | 427,032 |
| December 26, 2025 | 35.2 | 35.05 | 35.05 | 36 | 34.9 | 650,457 |
| December 24, 2025 | 35.9 | 35.2 | 35.2 | 35.9 | 35.2 | 723,994 |
| December 23, 2025 | 34.6 | 35.7 | 35.7 | 36.25 | 34.6 | 1.26M |
| December 22, 2025 | 36.2 | 34.6 | 34.6 | 36.5 | 34.6 | 1.78M |
| December 19, 2025 | 35.25 | 36.15 | 36.15 | 36.15 | 34.7 | 1.09M |
| December 18, 2025 | 35.75 | 35.05 | 35.05 | 35.8 | 34.55 | 1.19M |
| December 17, 2025 | 34.2 | 35.5 | 35.5 | 35.95 | 34.2 | 2.06M |
| December 16, 2025 | 33.8 | 33.9 | 33.9 | 34 | 32.9 | 1.06M |
| December 15, 2025 | 33.5 | 33.7 | 33.7 | 34.75 | 33.35 | 1.36M |
| December 12, 2025 | 32.65 | 34 | 34 | 34.55 | 32.6 | 2.11M |
| December 11, 2025 | 32.3 | 32.6 | 32.6 | 33.1 | 32.25 | 1.02M |
| December 10, 2025 | 32.9 | 32.3 | 32.3 | 33.25 | 32.3 | 1.47M |
| December 09, 2025 | 32 | 32.25 | 32.25 | 32.4 | 31.55 | 383,887 |
| December 08, 2025 | 31.9 | 31.9 | 31.9 | 32.6 | 31.9 | 330,833 |
| 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 |