40.85
-2.2(-5.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 48 | 43.05 | 43.05 | 48.2 | 42.05 | 21.11M |
| December 03, 2025 | 41.2 | 44.05 | 44.05 | 44.05 | 41 | 4.43M |
| December 02, 2025 | 38.4 | 40.05 | 40.05 | 40.05 | 38.15 | 2.69M |
| December 01, 2025 | 38 | 38 | 38 | 38.5 | 37.6 | 1.28M |
| November 28, 2025 | 37 | 37.4 | 37.4 | 38.5 | 37 | 1.39M |
| November 27, 2025 | 33.35 | 36.65 | 36.65 | 36.65 | 33.35 | 1.24M |
| November 26, 2025 | 34.25 | 33.35 | 33.35 | 34.25 | 33 | 668,339 |
| November 25, 2025 | 36.6 | 33.8 | 33.8 | 36.6 | 33.1 | 1.22M |
| November 24, 2025 | 36.85 | 36 | 36 | 36.85 | 35.7 | 632,080 |
| November 21, 2025 | 34.65 | 35.4 | 35.4 | 36.45 | 34.65 | 769,139 |
| November 20, 2025 | 35.8 | 35.7 | 35.7 | 36.5 | 34.9 | 1.17M |
| November 19, 2025 | 35.8 | 34.75 | 34.75 | 36.75 | 34.1 | 2.56M |
| November 18, 2025 | 35.9 | 36.9 | 36.9 | 39.45 | 35.5 | 23.18M |
| November 17, 2025 | 39.45 | 35.9 | 35.9 | 40.35 | 35.9 | 22.35M |
| November 14, 2025 | 35.35 | 37.4 | 37.4 | 37.4 | 35.35 | 12.95M |
| November 13, 2025 | 31.5 | 34 | 34 | 34 | 31.45 | 9.32M |
| November 12, 2025 | 29.5 | 30.95 | 30.95 | 30.95 | 29.1 | 5.65M |
| November 11, 2025 | 25.85 | 28.15 | 28.15 | 28.15 | 25.85 | 1.54M |
| November 10, 2025 | 25.55 | 25.6 | 25.6 | 25.85 | 24.7 | 616,487 |
| November 07, 2025 | 25.9 | 25.45 | 25.45 | 25.9 | 25.15 | 397,703 |
| November 06, 2025 | 25.6 | 26.25 | 26.25 | 26.6 | 25.55 | 954,382 |
| November 05, 2025 | 26.05 | 25.3 | 25.3 | 26.4 | 25.3 | 879,569 |
| November 04, 2025 | 27.95 | 26.45 | 26.45 | 27.95 | 26.4 | 1.04M |
| November 03, 2025 | 27.7 | 27.8 | 27.8 | 28.2 | 27.25 | 720,820 |
| October 31, 2025 | 28.4 | 27.5 | 27.5 | 28.65 | 27.35 | 1.04M |
| October 30, 2025 | 29.25 | 28.4 | 28.4 | 29.75 | 28.2 | 1.38M |
| October 29, 2025 | 30.5 | 29 | 29 | 31.1 | 28.7 | 2.44M |
| October 28, 2025 | 31.2 | 30.65 | 30.65 | 31.2 | 30.05 | 3.57M |
| October 27, 2025 | 30.1 | 31.8 | 31.8 | 32 | 29.2 | 5.73M |
| October 23, 2025 | 30.25 | 29.65 | 29.65 | 31.5 | 29.65 | 7.71M |
| October 22, 2025 | 30.3 | 30.35 | 30.35 | 31.1 | 29 | 12.51M |
| October 21, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 1.02M |
| October 20, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 805,323 |
| October 17, 2025 | 23.65 | 24.45 | 24.45 | 25.2 | 23.65 | 881,189 |
| October 16, 2025 | 23.4 | 23.45 | 23.45 | 23.8 | 23.25 | 157,324 |
| October 15, 2025 | 23.2 | 23.15 | 23.15 | 23.4 | 23.1 | 188,929 |
| October 14, 2025 | 23.9 | 23.2 | 23.2 | 24 | 23.2 | 271,611 |
| October 13, 2025 | 23.4 | 24 | 24 | 24.3 | 23.1 | 116,170 |
| October 09, 2025 | 24.9 | 24.55 | 24.55 | 24.9 | 24.4 | 192,502 |
| October 08, 2025 | 24.95 | 24.6 | 24.6 | 24.95 | 24.55 | 176,229 |
| October 07, 2025 | 24.2 | 24.55 | 24.55 | 24.9 | 24.1 | 223,365 |
| October 03, 2025 | 24.5 | 23.9 | 23.9 | 25 | 23.9 | 303,214 |
| October 02, 2025 | 24.7 | 24.05 | 24.05 | 24.85 | 24.05 | 232,027 |
| October 01, 2025 | 24.95 | 24.7 | 24.7 | 25.5 | 24.4 | 338,166 |
| September 30, 2025 | 25 | 24.95 | 24.95 | 25 | 24.25 | 477,053 |
| September 26, 2025 | 24.4 | 24.55 | 24.55 | 26.15 | 24.2 | 1.28M |
| September 25, 2025 | 25.65 | 24.8 | 24.8 | 26.45 | 24.65 | 1.21M |
| September 24, 2025 | 24.45 | 25.9 | 25.9 | 26.45 | 24.05 | 1.54M |
| September 23, 2025 | 25.75 | 24.7 | 24.7 | 25.8 | 24.1 | 850,911 |
| September 22, 2025 | 25.5 | 25.7 | 25.7 | 26.4 | 24.7 | 2.6M |
| September 19, 2025 | 22.85 | 24.5 | 24.5 | 24.6 | 22.75 | 2.36M |
| September 18, 2025 | 22.45 | 22.75 | 22.75 | 22.8 | 22.4 | 169,390 |
| September 17, 2025 | 22.15 | 22.25 | 22.25 | 22.8 | 22.15 | 134,369 |
| September 16, 2025 | 21.8 | 22.15 | 22.15 | 22.4 | 21.8 | 103,172 |
| September 15, 2025 | 22.2 | 21.95 | 21.95 | 22.2 | 21.85 | 138,812 |
| September 12, 2025 | 22.25 | 22.1 | 22.1 | 22.55 | 22.1 | 170,796 |
| September 11, 2025 | 22.5 | 21.95 | 21.95 | 22.6 | 21.95 | 99,183 |
| September 10, 2025 | 22.6 | 22.4 | 22.4 | 22.7 | 22.4 | 71,401 |
| September 09, 2025 | 22.45 | 22.8 | 22.8 | 23 | 22.4 | 70,600 |
| September 08, 2025 | 22.7 | 22.55 | 22.55 | 22.85 | 22.45 | 122,047 |