38.30
+0.05(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39 | 38.25 | 38.25 | 39.15 | 38.2 | 62,495 |
| December 03, 2025 | 38.4 | 38.4 | 38.4 | 38.8 | 38.4 | 29,683 |
| December 02, 2025 | 38.75 | 38.3 | 38.3 | 38.75 | 38.25 | 32,490 |
| December 01, 2025 | 38.6 | 38.2 | 38.2 | 38.6 | 38.1 | 65,450 |
| November 28, 2025 | 39.2 | 39 | 39 | 39.2 | 38.3 | 50,127 |
| November 27, 2025 | 38.45 | 38.85 | 38.85 | 39.1 | 38.3 | 60,004 |
| November 26, 2025 | 38.4 | 38.55 | 38.55 | 38.85 | 38.1 | 130,100 |
| November 25, 2025 | 38.1 | 37.95 | 37.95 | 38.5 | 37.8 | 61,156 |
| November 24, 2025 | 37.35 | 38 | 38 | 38.05 | 37.35 | 56,199 |
| November 21, 2025 | 37.95 | 37.35 | 37.35 | 38.1 | 37.3 | 180,614 |
| November 20, 2025 | 37.7 | 38 | 38 | 38.05 | 37 | 138,003 |
| November 19, 2025 | 38 | 37 | 37 | 38.05 | 37 | 231,989 |
| November 18, 2025 | 38.7 | 38 | 38 | 38.75 | 38 | 174,921 |
| November 17, 2025 | 39.6 | 38.7 | 38.7 | 39.6 | 38.2 | 344,738 |
| November 14, 2025 | 39.7 | 39.5 | 39.5 | 40.05 | 39.5 | 168,302 |
| November 13, 2025 | 39.85 | 39.95 | 39.95 | 40.4 | 39.85 | 84,386 |
| November 12, 2025 | 40 | 40.2 | 40.2 | 40.7 | 40 | 77,487 |
| November 11, 2025 | 40 | 39.7 | 39.7 | 40.3 | 39.7 | 122,000 |
| November 10, 2025 | 40.2 | 39.8 | 39.8 | 40.2 | 39.55 | 157,853 |
| November 07, 2025 | 41.2 | 40.2 | 40.2 | 41.5 | 40.2 | 241,505 |
| November 06, 2025 | 42.35 | 41.95 | 41.95 | 42.35 | 41 | 229,441 |
| November 05, 2025 | 42 | 42.35 | 42.35 | 43.7 | 41 | 606,366 |
| November 04, 2025 | 40.7 | 41.6 | 41.6 | 43.9 | 40.5 | 478,120 |
| November 03, 2025 | 39.9 | 40.05 | 40.05 | 41 | 39.9 | 173,032 |
| October 31, 2025 | 40 | 40.1 | 40.1 | 40.35 | 39.65 | 179,322 |
| October 30, 2025 | 40.4 | 40.15 | 40.15 | 40.5 | 40.15 | 227,144 |
| October 29, 2025 | 40.45 | 40.4 | 40.4 | 40.8 | 40.35 | 155,475 |
| October 28, 2025 | 40.8 | 40.4 | 40.4 | 40.8 | 40.3 | 160,353 |
| October 27, 2025 | 41.4 | 41 | 41 | 41.4 | 40.55 | 120,027 |
| October 23, 2025 | 41.85 | 41.3 | 41.3 | 41.85 | 40.9 | 179,251 |
| October 22, 2025 | 41.55 | 41.9 | 41.9 | 41.9 | 41.3 | 111,239 |
| October 21, 2025 | 40.95 | 41.5 | 41.5 | 42.1 | 40.9 | 215,636 |
| October 20, 2025 | 40.45 | 40.95 | 40.95 | 41 | 40.45 | 59,076 |
| October 17, 2025 | 41.2 | 40.5 | 40.5 | 41.4 | 40.3 | 162,036 |
| October 16, 2025 | 40.5 | 40.8 | 40.8 | 40.95 | 40.5 | 118,077 |
| October 15, 2025 | 40.2 | 40.3 | 40.3 | 40.5 | 39.8 | 123,561 |
| October 14, 2025 | 41.45 | 40.1 | 40.1 | 41.45 | 40.1 | 176,584 |
| October 13, 2025 | 41.45 | 40.75 | 40.75 | 41.45 | 39.95 | 156,700 |
| October 09, 2025 | 42.5 | 41.7 | 41.7 | 42.5 | 41.65 | 134,080 |
| October 08, 2025 | 42.7 | 41.85 | 41.85 | 42.7 | 41.6 | 177,624 |
| October 07, 2025 | 41.95 | 42.8 | 42.8 | 42.9 | 41.95 | 186,372 |
| October 03, 2025 | 41.9 | 41.85 | 41.85 | 42.1 | 41.5 | 73,071 |
| October 02, 2025 | 42 | 41.9 | 41.9 | 42.45 | 41.4 | 68,116 |
| October 01, 2025 | 41.85 | 41.9 | 41.9 | 42.35 | 41.85 | 117,300 |
| September 30, 2025 | 41.8 | 41.9 | 41.9 | 42 | 41.3 | 118,148 |
| September 29, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0 |
| September 26, 2025 | 42.7 | 41.55 | 41.55 | 42.7 | 41.25 | 206,754 |
| September 25, 2025 | 43.6 | 42.9 | 42.9 | 44.05 | 42.8 | 194,529 |
| September 24, 2025 | 43.3 | 43.7 | 43.7 | 44.1 | 43.2 | 82,337 |
| September 23, 2025 | 43.1 | 43.6 | 43.6 | 43.6 | 42.9 | 125,436 |
| September 22, 2025 | 43 | 43.1 | 43.1 | 43.55 | 42.8 | 115,136 |
| September 19, 2025 | 44.15 | 43.2 | 43.2 | 44.35 | 43.1 | 133,873 |
| September 18, 2025 | 43.6 | 44.05 | 44.05 | 44.1 | 42.4 | 165,530 |
| September 17, 2025 | 43.25 | 42.75 | 42.75 | 43.85 | 42.75 | 56,763 |
| September 16, 2025 | 42.25 | 42.7 | 42.7 | 43.15 | 42.25 | 64,305 |
| September 15, 2025 | 43.2 | 42.3 | 42.3 | 43.2 | 42 | 175,677 |
| September 12, 2025 | 43.1 | 43.3 | 43.3 | 44 | 43.1 | 68,241 |
| September 11, 2025 | 44.1 | 43.15 | 43.15 | 44.5 | 43.15 | 224,038 |
| September 10, 2025 | 45.2 | 44.25 | 44.25 | 45.2 | 44 | 124,767 |
| September 09, 2025 | 44.8 | 44.95 | 44.95 | 45.2 | 44.75 | 150,538 |
