37.55
-0.45(-1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39 | 38 | 38 | 39.15 | 38 | 890,964 |
| December 03, 2025 | 38.5 | 38.6 | 38.6 | 39.15 | 37.7 | 1.33M |
| December 02, 2025 | 39.5 | 38 | 38 | 39.5 | 38 | 1.86M |
| December 01, 2025 | 38.65 | 39.6 | 39.6 | 41.75 | 38.15 | 8.51M |
| November 28, 2025 | 37 | 38.75 | 38.75 | 40.2 | 36.85 | 8.96M |
| November 27, 2025 | 36.85 | 36.55 | 36.55 | 37.3 | 36.2 | 744,784 |
| November 26, 2025 | 36.1 | 36.6 | 36.6 | 36.9 | 36.1 | 559,388 |
| November 25, 2025 | 35.4 | 35.8 | 35.8 | 36.1 | 35.35 | 547,328 |
| November 24, 2025 | 35.25 | 34.95 | 34.95 | 35.25 | 34.65 | 454,801 |
| November 21, 2025 | 35.4 | 34.7 | 34.7 | 36.1 | 34 | 889,473 |
| November 20, 2025 | 36.4 | 36.75 | 36.75 | 36.9 | 36.1 | 854,418 |
| November 19, 2025 | 36.25 | 35.8 | 35.8 | 36.8 | 35.4 | 874,231 |
| November 18, 2025 | 37.3 | 36.2 | 36.2 | 38.05 | 36.2 | 1.44M |
| November 17, 2025 | 37.6 | 37.25 | 37.25 | 38.05 | 37.25 | 715,883 |
| November 14, 2025 | 38.05 | 37.5 | 37.5 | 38.35 | 37.45 | 564,446 |
| November 13, 2025 | 39.2 | 38.45 | 38.45 | 39.4 | 38.4 | 702,539 |
| November 12, 2025 | 39.05 | 39.25 | 39.25 | 39.85 | 39.05 | 549,159 |
| November 11, 2025 | 39.6 | 39 | 39 | 40 | 38.85 | 605,521 |
| November 10, 2025 | 39.95 | 39.7 | 39.7 | 39.95 | 38.35 | 876,592 |
| November 07, 2025 | 40.1 | 39.1 | 39.1 | 40.25 | 39.1 | 687,366 |
| November 06, 2025 | 40.5 | 40.25 | 40.25 | 41.85 | 40.2 | 1.13M |
| November 05, 2025 | 39.7 | 40.35 | 40.35 | 40.75 | 38.35 | 1.69M |
| November 04, 2025 | 40.5 | 40 | 40 | 42.65 | 40 | 2.93M |
| November 03, 2025 | 40 | 40.2 | 40.2 | 40.85 | 39.95 | 591,246 |
| October 31, 2025 | 40.6 | 40.05 | 40.05 | 40.6 | 40 | 699,597 |
| October 30, 2025 | 41.45 | 40.1 | 40.1 | 41.45 | 39.9 | 885,992 |
| October 29, 2025 | 42 | 40.95 | 40.95 | 42.3 | 40.85 | 801,407 |
| October 28, 2025 | 43.3 | 41.5 | 41.5 | 43.3 | 41.5 | 1.05M |
| October 27, 2025 | 43.5 | 43.25 | 43.25 | 44 | 42.1 | 1.66M |
| October 23, 2025 | 43.65 | 42.85 | 42.85 | 45 | 42.85 | 2.99M |
| October 22, 2025 | 41.9 | 44.1 | 44.1 | 45 | 41.7 | 7.34M |
| October 21, 2025 | 41.85 | 41.9 | 41.9 | 42.2 | 41.6 | 716,982 |
| October 20, 2025 | 41.4 | 41.4 | 41.4 | 41.6 | 40.7 | 648,978 |
| October 17, 2025 | 41.5 | 41 | 41 | 41.65 | 40.95 | 804,063 |
| October 16, 2025 | 42 | 41.9 | 41.9 | 42.5 | 41.35 | 759,436 |
| October 15, 2025 | 42.35 | 41.7 | 41.7 | 42.35 | 41.2 | 788,329 |
| October 14, 2025 | 44 | 41.8 | 41.8 | 44 | 41.8 | 1.06M |
| October 13, 2025 | 40.9 | 43.35 | 43.35 | 43.45 | 40.9 | 1.03M |
| October 09, 2025 | 45.9 | 44.5 | 44.5 | 46 | 44.5 | 1.49M |
| October 08, 2025 | 45.45 | 45.7 | 45.7 | 46.6 | 45.4 | 1.45M |
| October 07, 2025 | 46.55 | 45.6 | 45.6 | 46.8 | 45.3 | 1.25M |
| October 03, 2025 | 47.3 | 46.1 | 46.1 | 47.3 | 46.1 | 903,671 |
| October 02, 2025 | 48.7 | 46.9 | 46.9 | 48.8 | 46.9 | 1.33M |
| October 01, 2025 | 48.9 | 47.65 | 47.65 | 49 | 47.65 | 1.12M |
| September 30, 2025 | 47.2 | 48.9 | 48.9 | 48.95 | 47.2 | 2.05M |
| September 29, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0 |
| September 26, 2025 | 49.1 | 46.95 | 46.95 | 49.1 | 46.8 | 1.49M |
| September 25, 2025 | 49.15 | 48.95 | 48.95 | 50.3 | 48.85 | 2.24M |
| September 24, 2025 | 48.85 | 48.95 | 48.95 | 50.2 | 48.4 | 3.75M |
| September 23, 2025 | 48.9 | 48.45 | 48.45 | 49.25 | 48.4 | 1.23M |
| September 22, 2025 | 48.85 | 48.5 | 48.5 | 49.05 | 48.05 | 1.54M |
| September 19, 2025 | 49.75 | 48.55 | 48.55 | 50.2 | 48.55 | 1.47M |
| September 18, 2025 | 50.3 | 49.7 | 49.7 | 50.7 | 49.35 | 1.45M |
| September 17, 2025 | 49.15 | 50.3 | 50.3 | 50.9 | 49.15 | 2.31M |
| September 16, 2025 | 49.95 | 49.15 | 49.15 | 50.4 | 49 | 2.21M |
| September 15, 2025 | 52.8 | 50 | 50 | 52.9 | 50 | 2.89M |
| September 12, 2025 | 54.8 | 53 | 53 | 54.9 | 51.9 | 6.45M |
| September 11, 2025 | 54.2 | 54.3 | 54.3 | 57.4 | 54.2 | 18.3M |
| September 10, 2025 | 55 | 54.5 | 54.5 | 57.5 | 53.6 | 13.8M |
| September 09, 2025 | 53.5 | 53.9 | 53.9 | 55.1 | 53 | 6.25M |
