44.30
+4(+9.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 41.3 | 44.3 | 44.3 | 44.3 | 41.3 | 21.89M |
| November 07, 2025 | 39 | 40.3 | 40.3 | 40.4 | 38.4 | 8.31M |
| November 06, 2025 | 37.5 | 39.85 | 39.85 | 40 | 37.1 | 9.06M |
| November 05, 2025 | 35 | 37 | 37 | 37.15 | 34.95 | 3.01M |
| November 04, 2025 | 38.8 | 36.25 | 36.25 | 39.3 | 36.05 | 3.41M |
| November 03, 2025 | 38 | 37.6 | 37.6 | 38.35 | 37 | 2.47M |
| October 31, 2025 | 37.25 | 37.95 | 37.95 | 37.95 | 36.55 | 2.59M |
| October 30, 2025 | 38.2 | 37.1 | 37.1 | 39 | 36.85 | 3.91M |
| October 29, 2025 | 38.8 | 37.9 | 37.9 | 38.9 | 37.35 | 6.77M |
| October 28, 2025 | 37.55 | 39.25 | 39.25 | 40.05 | 37.55 | 15.9M |
| October 27, 2025 | 36.2 | 36.55 | 36.55 | 37 | 35.4 | 6.59M |
| October 23, 2025 | 34.5 | 34.3 | 34.3 | 34.5 | 33.85 | 1.2M |
| October 22, 2025 | 34.95 | 34.55 | 34.55 | 35 | 34.05 | 1.87M |
| October 21, 2025 | 36.2 | 35.25 | 35.25 | 36.3 | 35.1 | 2.63M |
| October 20, 2025 | 36.5 | 36.2 | 36.2 | 37.1 | 34.95 | 7.4M |
| October 17, 2025 | 33.95 | 35.2 | 35.2 | 35.4 | 33.35 | 4.37M |
| October 16, 2025 | 32.55 | 34.2 | 34.2 | 34.3 | 32.55 | 3.68M |
| October 15, 2025 | 32.9 | 32.4 | 32.4 | 33.15 | 32.25 | 1.39M |
| October 14, 2025 | 34.4 | 32.65 | 32.65 | 35.35 | 32.65 | 3.89M |
| October 13, 2025 | 32.45 | 33.2 | 33.2 | 33.6 | 32.35 | 1.49M |
| October 09, 2025 | 34 | 33.6 | 33.6 | 35 | 33.55 | 3.32M |
| October 08, 2025 | 33.4 | 33.15 | 33.15 | 33.4 | 32.2 | 2.25M |
| October 07, 2025 | 32.45 | 33.45 | 33.45 | 34.2 | 32.45 | 3.28M |
| October 03, 2025 | 32.3 | 32 | 32 | 32.35 | 31.8 | 950,872 |
| October 02, 2025 | 31.85 | 32.3 | 32.3 | 32.95 | 31.85 | 2.77M |
| October 01, 2025 | 32 | 31.55 | 31.55 | 32 | 31.35 | 1.1M |
| September 30, 2025 | 30.2 | 31.75 | 31.75 | 31.8 | 30.2 | 1.33M |
| September 29, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| September 26, 2025 | 30.5 | 30 | 30 | 30.5 | 29.65 | 676,957 |
| September 25, 2025 | 30.7 | 30.7 | 30.7 | 31 | 30.35 | 621,405 |
| September 24, 2025 | 31.2 | 30.7 | 30.7 | 31.25 | 30.3 | 872,284 |
| September 23, 2025 | 31 | 30.95 | 30.95 | 31.25 | 30.4 | 1.03M |
| September 22, 2025 | 31.1 | 30.8 | 30.8 | 31.8 | 30.8 | 1.82M |
| September 19, 2025 | 30.6 | 30.95 | 30.95 | 31.4 | 30.3 | 2.48M |
| September 18, 2025 | 28.65 | 30.65 | 30.65 | 31.4 | 28.65 | 3.54M |
| September 17, 2025 | 28.55 | 28.55 | 28.55 | 28.75 | 28.2 | 886,001 |
| September 16, 2025 | 28.5 | 28.45 | 28.45 | 28.75 | 27.9 | 1.48M |
| September 15, 2025 | 28.7 | 28.25 | 28.25 | 29 | 28 | 1.91M |
| September 12, 2025 | 27.75 | 27.75 | 27.75 | 28.2 | 27.6 | 444,205 |
| September 11, 2025 | 27.85 | 27.6 | 27.6 | 28.1 | 27.4 | 491,903 |
| September 10, 2025 | 27.8 | 27.85 | 27.85 | 27.85 | 27.45 | 515,711 |
| September 09, 2025 | 28.5 | 27.85 | 27.85 | 28.5 | 27.65 | 497,213 |
| September 08, 2025 | 27.6 | 27.9 | 27.9 | 28.35 | 27.55 | 643,190 |
| September 05, 2025 | 27.3 | 27.45 | 27.45 | 27.8 | 26.6 | 943,428 |
| September 04, 2025 | 26.5 | 27 | 27 | 27.05 | 26.5 | 1.08M |
| September 03, 2025 | 25.85 | 25.8 | 25.8 | 26.15 | 25.75 | 282,545 |
| September 02, 2025 | 25.85 | 25.75 | 25.75 | 25.9 | 25.6 | 253,670 |
| September 01, 2025 | 26 | 25.8 | 25.8 | 26.1 | 25.7 | 256,620 |
| August 29, 2025 | 26.1 | 26 | 26 | 26.25 | 26 | 281,497 |
| August 28, 2025 | 26.05 | 26.1 | 26.1 | 26.25 | 26 | 234,919 |
| August 27, 2025 | 26.05 | 26.1 | 26.1 | 26.25 | 26 | 228,992 |
| August 26, 2025 | 26 | 26 | 26 | 26.25 | 25.95 | 254,736 |
| August 25, 2025 | 26.1 | 26.1 | 26.1 | 26.4 | 25.95 | 488,371 |
| August 22, 2025 | 25.9 | 26.1 | 26.1 | 26.1 | 25.75 | 198,233 |
| August 21, 2025 | 25.55 | 25.9 | 25.9 | 26.15 | 25.5 | 378,177 |
| August 20, 2025 | 25.75 | 25.45 | 25.45 | 25.75 | 25.4 | 287,479 |
| August 19, 2025 | 26.05 | 25.75 | 25.75 | 26.1 | 25.75 | 318,536 |
| August 18, 2025 | 26 | 26.15 | 26.15 | 26.25 | 25.95 | 413,589 |
| August 15, 2025 | 26 | 26.05 | 26.05 | 26.15 | 25.65 | 313,779 |
| August 14, 2025 | 25.55 | 25.9 | 25.9 | 25.9 | 25.55 | 304,058 |