40.45
-0.65(-1.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39.3 | 41.1 | 41.1 | 41.1 | 39.3 | 1.89M |
| December 03, 2025 | 39.3 | 39.1 | 39.1 | 40.1 | 38.75 | 996,246 |
| December 02, 2025 | 38.95 | 39.1 | 39.1 | 39.8 | 38.75 | 1.02M |
| December 01, 2025 | 39.4 | 38.7 | 38.7 | 39.7 | 38.4 | 1.12M |
| November 28, 2025 | 40.9 | 39.3 | 39.3 | 40.9 | 39.1 | 1.49M |
| November 27, 2025 | 40.35 | 40.4 | 40.4 | 40.75 | 39.4 | 1.19M |
| November 26, 2025 | 38.5 | 40.35 | 40.35 | 40.35 | 38.5 | 2.1M |
| November 25, 2025 | 38 | 38.45 | 38.45 | 38.5 | 37.15 | 1.86M |
| November 24, 2025 | 39.8 | 38.05 | 38.05 | 40.45 | 38.05 | 2.13M |
| November 21, 2025 | 38.8 | 39.8 | 39.8 | 40.5 | 38.15 | 3.91M |
| November 20, 2025 | 40.15 | 38.4 | 38.4 | 40.35 | 38.05 | 3.22M |
| November 19, 2025 | 41.85 | 39.35 | 39.35 | 42.6 | 39 | 3.76M |
| November 18, 2025 | 39.7 | 41.4 | 41.4 | 43.65 | 38.55 | 11.94M |
| November 17, 2025 | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 1.92M |
| November 14, 2025 | 44.1 | 44.1 | 44.1 | 44.1 | 44.1 | 1.08M |
| November 13, 2025 | 49 | 49 | 49 | 49 | 49 | 0 |
| November 12, 2025 | 50 | 49 | 49 | 52.4 | 48.95 | 3.46M |
| November 11, 2025 | 53.6 | 50.7 | 50.7 | 53.6 | 50.7 | 3.09M |
| November 10, 2025 | 55.9 | 53.9 | 53.9 | 55.9 | 53.6 | 2.12M |
| November 07, 2025 | 56.8 | 56.3 | 56.3 | 57 | 55.7 | 1.25M |
| November 06, 2025 | 57.9 | 57.4 | 57.4 | 58.3 | 56.8 | 802,859 |
| November 05, 2025 | 58.3 | 57.4 | 57.4 | 58.4 | 56.8 | 1.16M |
| November 04, 2025 | 59.6 | 58.8 | 58.8 | 60.8 | 58.7 | 1.14M |
| November 03, 2025 | 61.5 | 59.5 | 59.5 | 61.9 | 59.4 | 1.51M |
| October 31, 2025 | 60.6 | 60.8 | 60.8 | 61.9 | 60 | 2.72M |
| October 30, 2025 | 60.2 | 60.1 | 60.1 | 61.2 | 59.4 | 1.32M |
| October 29, 2025 | 58.8 | 60 | 60 | 60.5 | 58.8 | 1.34M |
| October 28, 2025 | 59.9 | 58.6 | 58.6 | 60.3 | 58.5 | 1.24M |
| October 27, 2025 | 61.5 | 59.9 | 59.9 | 61.5 | 59.5 | 925,250 |
| October 23, 2025 | 60.7 | 60.5 | 60.5 | 60.7 | 59.7 | 1.25M |
| October 22, 2025 | 61 | 60.8 | 60.8 | 62.2 | 60.7 | 842,483 |
| October 21, 2025 | 61.3 | 61.4 | 61.4 | 61.8 | 60.8 | 1.19M |
| October 20, 2025 | 60.5 | 61.3 | 61.3 | 61.9 | 58.9 | 1.95M |
| October 17, 2025 | 63 | 60.9 | 60.9 | 63 | 60.6 | 2.9M |
| October 16, 2025 | 59.9 | 61 | 61 | 61.7 | 59.6 | 1.87M |
| October 15, 2025 | 60.5 | 59.3 | 59.3 | 61 | 59.3 | 2.5M |
| October 14, 2025 | 62.6 | 61.1 | 61.1 | 64.1 | 61.1 | 9.12M |
| October 13, 2025 | 57 | 60.6 | 60.6 | 60.6 | 56.7 | 6.37M |
| October 09, 2025 | 55.7 | 55.1 | 55.1 | 56 | 54.9 | 590,092 |
| October 08, 2025 | 54.9 | 55.1 | 55.1 | 55.5 | 54.2 | 441,719 |
| October 07, 2025 | 54.3 | 54.9 | 54.9 | 55.1 | 53.5 | 816,490 |
| October 03, 2025 | 54.9 | 54.2 | 54.2 | 55 | 54.2 | 953,845 |
| October 02, 2025 | 56 | 54.9 | 54.9 | 56.1 | 54.5 | 836,611 |
| October 01, 2025 | 56.3 | 55.4 | 55.4 | 56.3 | 55.2 | 615,236 |
| September 30, 2025 | 55.3 | 56.3 | 56.3 | 56.5 | 55.3 | 586,130 |
| September 29, 2025 | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0 |
| September 26, 2025 | 57.4 | 55.2 | 55.2 | 57.4 | 54.7 | 1.23M |
| September 25, 2025 | 57.9 | 57.2 | 57.2 | 58.5 | 56.8 | 807,239 |
| September 24, 2025 | 57.8 | 57.3 | 57.3 | 59.1 | 57.2 | 1.11M |
| September 23, 2025 | 57.4 | 57.1 | 57.1 | 58.1 | 56.8 | 870,576 |
| September 22, 2025 | 59.5 | 57.8 | 57.8 | 60 | 57.7 | 1.06M |
| September 19, 2025 | 59.8 | 59.2 | 59.2 | 60.2 | 58.9 | 1.44M |
| September 18, 2025 | 57.6 | 60.1 | 60.1 | 60.1 | 56.8 | 3.35M |
| September 17, 2025 | 55.9 | 57.4 | 57.4 | 57.4 | 55.7 | 1.28M |
| September 16, 2025 | 55.6 | 55.4 | 55.4 | 55.7 | 54.7 | 535,886 |
| September 15, 2025 | 56 | 55.5 | 55.5 | 56.5 | 54.7 | 771,849 |
| September 12, 2025 | 56.4 | 56 | 56 | 57 | 55.7 | 828,138 |
| September 11, 2025 | 58 | 55.9 | 55.9 | 58.2 | 55.6 | 1.44M |
| September 10, 2025 | 56.2 | 57.1 | 57.1 | 57.2 | 55.5 | 1.36M |
| September 09, 2025 | 56.7 | 56 | 56 | 56.7 | 55.3 | 929,889 |