39.20
+1.6(+4.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 38.8 | 37.6 | 37.6 | 39.3 | 37.5 | 46.73M |
| December 03, 2025 | 39.4 | 39.15 | 39.15 | 41.6 | 38.25 | 90.01M |
| December 02, 2025 | 42.05 | 39.4 | 39.4 | 43.25 | 39.05 | 197.58M |
| December 01, 2025 | 37.05 | 40.6 | 40.6 | 40.6 | 37 | 121.83M |
| November 28, 2025 | 35.2 | 36.95 | 36.95 | 37.95 | 34.2 | 91.53M |
| November 27, 2025 | 33.4 | 35.8 | 35.8 | 35.8 | 33.4 | 16.73M |
| November 26, 2025 | 35.4 | 32.55 | 32.55 | 35.4 | 32.35 | 10.06M |
| November 25, 2025 | 34.7 | 35.8 | 35.8 | 35.8 | 34.35 | 9.78M |
| November 24, 2025 | 32.8 | 32.95 | 32.95 | 33.2 | 32.55 | 5.08M |
| November 21, 2025 | 32.65 | 32.25 | 32.25 | 33.3 | 32.25 | 12.82M |
| November 20, 2025 | 38.4 | 35.8 | 35.8 | 38.4 | 34.55 | 13.37M |
| November 19, 2025 | 34.6 | 36.85 | 36.85 | 37.5 | 33.75 | 17.2M |
| November 18, 2025 | 38 | 35.5 | 35.5 | 38 | 35.1 | 22.83M |
| November 17, 2025 | 39.7 | 39 | 39 | 39.7 | 38 | 14.73M |
| November 14, 2025 | 40 | 38 | 38 | 40 | 38 | 33.15M |
| November 13, 2025 | 40.6 | 42.1 | 42.1 | 42.1 | 40.55 | 113.49M |
| November 12, 2025 | 37 | 38.3 | 38.3 | 38.3 | 36.8 | 66.17M |
| November 11, 2025 | 33.2 | 34.85 | 34.85 | 34.85 | 32.75 | 183.22M |
| November 10, 2025 | 31.45 | 31.7 | 31.7 | 31.7 | 30.05 | 124.62M |
| November 07, 2025 | 26.5 | 28.85 | 28.85 | 28.85 | 26.45 | 166.52M |
| November 06, 2025 | 24.45 | 26.25 | 26.25 | 26.25 | 24.2 | 82.05M |
| November 05, 2025 | 22.45 | 23.9 | 23.9 | 23.9 | 22.2 | 20.72M |
| November 04, 2025 | 25.1 | 23.2 | 23.2 | 25.75 | 23.2 | 35.36M |
| November 03, 2025 | 23.7 | 24.4 | 24.4 | 24.65 | 23.5 | 22.92M |
| October 31, 2025 | 24.45 | 24.1 | 24.1 | 24.45 | 23.4 | 19.93M |
| October 30, 2025 | 23.8 | 24.2 | 24.2 | 24.4 | 23.1 | 23.82M |
| October 29, 2025 | 24.05 | 23.55 | 23.55 | 24.1 | 23.15 | 19.21M |
| October 28, 2025 | 24.25 | 23.9 | 23.9 | 24.9 | 23.8 | 31.5M |
| October 27, 2025 | 25 | 24.2 | 24.2 | 25.25 | 24.15 | 43.54M |
| October 23, 2025 | 23.65 | 23.75 | 23.75 | 24.05 | 23.3 | 18.55M |
| October 22, 2025 | 23.75 | 23.9 | 23.9 | 24.5 | 23.6 | 22.39M |
| October 21, 2025 | 25.95 | 24.6 | 24.6 | 26.5 | 24 | 99.84M |
| October 20, 2025 | 23.7 | 25.35 | 25.35 | 25.35 | 23.15 | 69.64M |
| October 17, 2025 | 23.55 | 23.05 | 23.05 | 23.75 | 22.8 | 44.6M |
| October 16, 2025 | 22 | 23.8 | 23.8 | 23.8 | 22 | 56.39M |
| October 15, 2025 | 22.75 | 21.65 | 21.65 | 22.9 | 21.5 | 22.35M |
| October 14, 2025 | 24.5 | 22.5 | 22.5 | 24.8 | 22 | 43.43M |
| October 13, 2025 | 22.05 | 23.45 | 23.45 | 23.5 | 22 | 27.33M |
| October 09, 2025 | 24.6 | 24 | 24 | 25.6 | 23.75 | 79M |
| October 08, 2025 | 23.35 | 23.3 | 23.3 | 23.75 | 21.65 | 100.56M |
| October 07, 2025 | 22 | 23.35 | 23.35 | 23.35 | 21.7 | 103.39M |
| October 03, 2025 | 20.2 | 21.25 | 21.25 | 21.25 | 20 | 87.17M |
| October 02, 2025 | 18.9 | 19.35 | 19.35 | 19.35 | 18.8 | 44.98M |
| October 01, 2025 | 17.55 | 17.6 | 17.6 | 18 | 17.4 | 18.04M |
| September 30, 2025 | 16.85 | 18 | 18 | 18 | 16.85 | 16.94M |
| September 26, 2025 | 16.75 | 16.4 | 16.4 | 16.85 | 16.4 | 5.23M |
| September 25, 2025 | 16.8 | 16.9 | 16.9 | 17.5 | 16.8 | 5.25M |
| September 24, 2025 | 17.25 | 16.9 | 16.9 | 17.35 | 16.65 | 10.87M |
| September 23, 2025 | 17.25 | 17.7 | 17.7 | 18.05 | 17.25 | 14.74M |
| September 22, 2025 | 17.6 | 17.25 | 17.25 | 18.1 | 17 | 13.98M |
| September 19, 2025 | 18.5 | 17.95 | 17.95 | 18.9 | 17.7 | 41.52M |
| September 18, 2025 | 16.5 | 17.5 | 17.5 | 17.5 | 16.5 | 27.61M |
| September 17, 2025 | 15.8 | 15.95 | 15.95 | 16 | 15.5 | 9.91M |
| September 16, 2025 | 15.7 | 15.9 | 15.9 | 16.1 | 15.2 | 21.38M |
| September 15, 2025 | 15 | 15.75 | 15.75 | 15.95 | 14.65 | 17.12M |
| September 12, 2025 | 14.7 | 14.8 | 14.8 | 15.5 | 14.7 | 12.96M |
| September 11, 2025 | 14.6 | 14.3 | 14.3 | 15.1 | 14.2 | 6.47M |
| September 10, 2025 | 14.5 | 14.65 | 14.65 | 15.15 | 14.4 | 7.52M |
| September 09, 2025 | 15 | 14.6 | 14.6 | 15 | 14.35 | 5.78M |
| September 08, 2025 | 15.05 | 15.1 | 15.1 | 15.5 | 14.75 | 18.14M |