32.05
-0.5(-1.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 32.5 | 32.05 | 32.05 | 32.5 | 31.95 | 375,503 |
| December 04, 2025 | 32.95 | 32.55 | 32.55 | 32.95 | 32.3 | 298,438 |
| December 03, 2025 | 32.6 | 32.7 | 32.7 | 33 | 32.6 | 451,127 |
| December 02, 2025 | 32.4 | 32.4 | 32.4 | 32.45 | 32 | 320,140 |
| December 01, 2025 | 33.1 | 32.2 | 32.2 | 33.4 | 32.15 | 766,551 |
| November 28, 2025 | 32.8 | 32.95 | 32.95 | 33.15 | 32.7 | 631,182 |
| November 27, 2025 | 32.8 | 32.8 | 32.8 | 33 | 32.65 | 567,779 |
| November 26, 2025 | 32.25 | 32.8 | 32.8 | 32.8 | 31.9 | 672,004 |
| November 25, 2025 | 31.2 | 32.25 | 32.25 | 32.25 | 31.2 | 1.11M |
| November 24, 2025 | 30.95 | 31.15 | 31.15 | 31.3 | 30.9 | 478,276 |
| November 21, 2025 | 31.25 | 30.85 | 30.85 | 31.45 | 30.75 | 591,542 |
| November 20, 2025 | 31.3 | 31.7 | 31.7 | 31.9 | 30.9 | 921,615 |
| November 19, 2025 | 30.4 | 30.9 | 30.9 | 31 | 30.3 | 506,437 |
| November 18, 2025 | 30.4 | 30.55 | 30.55 | 31.9 | 30.3 | 1.79M |
| November 17, 2025 | 30.4 | 30.4 | 30.4 | 30.8 | 29.55 | 2.45M |
| November 14, 2025 | 28.35 | 28.65 | 28.65 | 28.75 | 28.05 | 432,825 |
| November 13, 2025 | 28.45 | 28.4 | 28.4 | 28.65 | 28.1 | 255,584 |
| November 12, 2025 | 28.2 | 28.45 | 28.45 | 28.6 | 28.2 | 263,844 |
| November 11, 2025 | 28.4 | 28.2 | 28.2 | 28.6 | 28.2 | 277,960 |
| November 10, 2025 | 29.1 | 28.7 | 28.7 | 29.1 | 28.65 | 243,492 |
| November 07, 2025 | 29.45 | 28.85 | 28.85 | 29.45 | 28.75 | 209,337 |
| November 06, 2025 | 28.15 | 29.05 | 29.05 | 29.1 | 28.15 | 619,252 |
| November 05, 2025 | 28 | 28 | 28 | 28.1 | 27.65 | 294,137 |
| November 04, 2025 | 28.1 | 28 | 28 | 28.15 | 27.95 | 193,157 |
| November 03, 2025 | 28.75 | 28.1 | 28.1 | 28.75 | 27.7 | 303,559 |
| October 31, 2025 | 28.5 | 28.55 | 28.55 | 28.75 | 28.45 | 212,709 |
| October 30, 2025 | 28.6 | 28.3 | 28.3 | 28.85 | 28.2 | 205,948 |
| October 29, 2025 | 28.8 | 28.5 | 28.5 | 28.8 | 28.45 | 198,986 |
| October 28, 2025 | 29.1 | 28.75 | 28.75 | 29.1 | 28.6 | 243,367 |
| October 27, 2025 | 28.55 | 28.85 | 28.85 | 28.85 | 28.45 | 302,656 |
| October 23, 2025 | 28.55 | 28.45 | 28.45 | 28.65 | 28.3 | 132,443 |
| October 22, 2025 | 28.2 | 28.5 | 28.5 | 28.5 | 28.2 | 264,742 |
| October 21, 2025 | 28.3 | 28.15 | 28.15 | 28.3 | 28.1 | 103,399 |
| October 20, 2025 | 28.3 | 28.1 | 28.1 | 28.4 | 28 | 226,058 |
| October 17, 2025 | 28.2 | 28.25 | 28.25 | 28.45 | 28.1 | 151,201 |
| October 16, 2025 | 28.05 | 28.2 | 28.2 | 28.35 | 28.05 | 187,380 |
| October 15, 2025 | 27.7 | 27.9 | 27.9 | 28.05 | 27.7 | 126,052 |
| October 14, 2025 | 28.05 | 27.85 | 27.85 | 28.4 | 27.8 | 377,944 |
| October 13, 2025 | 28.4 | 28.1 | 28.1 | 28.4 | 27.95 | 397,736 |
| October 09, 2025 | 28.75 | 28.5 | 28.5 | 28.85 | 28.45 | 210,376 |
| October 08, 2025 | 28.75 | 28.55 | 28.55 | 28.75 | 28.3 | 229,641 |
| October 07, 2025 | 28.75 | 28.45 | 28.45 | 28.85 | 28.45 | 616,980 |
| October 03, 2025 | 29.05 | 28.9 | 28.9 | 29.25 | 28.9 | 183,590 |
| October 02, 2025 | 29.2 | 29.05 | 29.05 | 29.3 | 28.95 | 221,299 |
| October 01, 2025 | 29.15 | 29.15 | 29.15 | 29.4 | 29 | 198,751 |
| September 30, 2025 | 29.25 | 29.3 | 29.3 | 29.45 | 29 | 220,460 |
| September 26, 2025 | 29.5 | 29.15 | 29.15 | 29.5 | 29 | 284,242 |
| September 25, 2025 | 29.65 | 29.5 | 29.5 | 30.1 | 29.4 | 178,558 |
| September 24, 2025 | 29 | 29.55 | 29.55 | 29.55 | 29 | 191,539 |
| September 23, 2025 | 29.55 | 29.7 | 29.7 | 29.8 | 29.4 | 210,856 |
| September 22, 2025 | 30.15 | 29.5 | 29.5 | 30.15 | 29.25 | 326,042 |
| September 19, 2025 | 30 | 29.5 | 29.5 | 30 | 29.1 | 340,959 |
| September 18, 2025 | 30.15 | 30.2 | 30.2 | 30.25 | 29.9 | 285,142 |
| September 17, 2025 | 30.55 | 30 | 30 | 30.6 | 29.7 | 539,680 |
| September 16, 2025 | 30.45 | 30.7 | 30.7 | 31.25 | 30.1 | 671,436 |
| September 15, 2025 | 30 | 30.2 | 30.2 | 30.4 | 29.65 | 522,376 |
| September 12, 2025 | 29.5 | 30 | 30 | 30.1 | 29.5 | 475,016 |
| September 11, 2025 | 29.6 | 29.35 | 29.35 | 29.65 | 29.2 | 442,353 |
| September 10, 2025 | 30.2 | 29.6 | 29.6 | 30.5 | 29.35 | 677,605 |
| September 09, 2025 | 29.15 | 29.05 | 29.05 | 29.15 | 28.8 | 237,492 |