30.70
-0.95(-3.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.75 | 31.65 | 31.65 | 31.9 | 31.65 | 274,265 |
| December 03, 2025 | 31.6 | 31.75 | 31.75 | 31.75 | 31.35 | 335,135 |
| December 02, 2025 | 31.5 | 31.4 | 31.4 | 31.7 | 31.4 | 360,764 |
| December 01, 2025 | 31.6 | 31.25 | 31.25 | 31.6 | 31.25 | 262,057 |
| November 28, 2025 | 31.75 | 31.55 | 31.55 | 31.75 | 31.4 | 423,132 |
| November 27, 2025 | 31.1 | 31.55 | 31.55 | 31.55 | 31.05 | 282,205 |
| November 26, 2025 | 30.9 | 31.1 | 31.1 | 31.3 | 30.85 | 498,425 |
| November 25, 2025 | 30.6 | 30.65 | 30.65 | 30.85 | 30.45 | 582,764 |
| November 24, 2025 | 30.75 | 30.45 | 30.45 | 30.75 | 30 | 1.11M |
| November 21, 2025 | 30.6 | 30.3 | 30.3 | 30.95 | 30.2 | 927,689 |
| November 20, 2025 | 30.7 | 30.8 | 30.8 | 31 | 30.6 | 677,226 |
| November 19, 2025 | 31.15 | 30.3 | 30.3 | 31.3 | 30.2 | 1.17M |
| November 18, 2025 | 31.5 | 31 | 31 | 31.5 | 30.75 | 1.75M |
| November 17, 2025 | 32.65 | 31.6 | 31.6 | 32.7 | 31.6 | 1.75M |
| November 14, 2025 | 32.6 | 32.55 | 32.55 | 33.05 | 32.45 | 1.55M |
| November 13, 2025 | 33.65 | 33.05 | 33.05 | 34.1 | 33 | 2.1M |
| November 12, 2025 | 34.2 | 33.6 | 33.6 | 34.5 | 33.6 | 2.14M |
| November 11, 2025 | 35.35 | 33.85 | 33.85 | 35.35 | 33.7 | 4.14M |
| November 10, 2025 | 38.6 | 35.75 | 35.75 | 38.6 | 35.7 | 6.43M |
| November 07, 2025 | 38.05 | 39.65 | 39.65 | 39.85 | 38.05 | 3.4M |
| November 06, 2025 | 37.85 | 38.45 | 38.45 | 38.45 | 37.6 | 1.69M |
| November 05, 2025 | 36.4 | 37.6 | 37.6 | 37.6 | 35.95 | 905,559 |
| November 04, 2025 | 36.85 | 36.65 | 36.65 | 37.2 | 36.6 | 691,325 |
| November 03, 2025 | 36 | 36.85 | 36.85 | 37.1 | 36 | 762,693 |
| October 31, 2025 | 36.3 | 36 | 36 | 36.35 | 35.9 | 741,019 |
| October 30, 2025 | 36.95 | 36.25 | 36.25 | 37.1 | 36.15 | 724,273 |
| October 29, 2025 | 37.65 | 36.95 | 36.95 | 37.8 | 36.9 | 844,967 |
| October 28, 2025 | 38.2 | 37.65 | 37.65 | 38.2 | 37.4 | 743,560 |
| October 27, 2025 | 38.3 | 38.15 | 38.15 | 38.5 | 37.85 | 969,936 |
| October 23, 2025 | 38 | 38 | 38 | 38.9 | 38 | 1.32M |
| October 22, 2025 | 38.4 | 38.3 | 38.3 | 38.55 | 37.95 | 1.57M |
| October 21, 2025 | 37.8 | 38.6 | 38.6 | 39.3 | 37.7 | 4.68M |
| October 20, 2025 | 37 | 37.65 | 37.65 | 37.75 | 37 | 1M |
| October 17, 2025 | 37.2 | 36.75 | 36.75 | 37.8 | 36.65 | 720,826 |
| October 16, 2025 | 35.35 | 37.2 | 37.2 | 37.2 | 35.35 | 1.53M |
| October 15, 2025 | 36.1 | 34.9 | 34.9 | 36.35 | 34.9 | 1.86M |
| October 14, 2025 | 36.15 | 36.05 | 36.05 | 37 | 35.9 | 812,683 |
| October 13, 2025 | 36.8 | 36.25 | 36.25 | 36.8 | 35.75 | 961,696 |
| October 09, 2025 | 37.4 | 37.3 | 37.3 | 37.75 | 37.3 | 670,796 |
| October 08, 2025 | 37.05 | 37.3 | 37.3 | 38.05 | 37 | 1.94M |
| October 07, 2025 | 36.05 | 36.65 | 36.65 | 36.75 | 36.05 | 393,067 |
| October 03, 2025 | 36.5 | 36.05 | 36.05 | 36.5 | 35.95 | 402,535 |
| October 02, 2025 | 36.45 | 36.4 | 36.4 | 36.65 | 36.3 | 345,938 |
| October 01, 2025 | 36.9 | 36.45 | 36.45 | 37.05 | 36.3 | 458,762 |
| September 30, 2025 | 37.05 | 36.9 | 36.9 | 37.1 | 36.6 | 519,293 |
| September 26, 2025 | 37.4 | 36.5 | 36.5 | 37.4 | 36.2 | 719,594 |
| September 25, 2025 | 37.3 | 37.1 | 37.1 | 38 | 37 | 838,468 |
| September 24, 2025 | 36.95 | 37.3 | 37.3 | 37.3 | 36.9 | 600,689 |
| September 23, 2025 | 37.3 | 36.95 | 36.95 | 37.3 | 36.35 | 829,278 |
| September 22, 2025 | 37.3 | 37 | 37 | 37.35 | 36.6 | 828,530 |
| September 19, 2025 | 37.1 | 37.05 | 37.05 | 37.5 | 36.8 | 1.44M |
| September 18, 2025 | 36.45 | 36.8 | 36.8 | 37.2 | 36.45 | 779,164 |
| September 17, 2025 | 37 | 36.35 | 36.35 | 37.5 | 36.25 | 1.03M |
| September 16, 2025 | 35.8 | 36.7 | 36.7 | 36.75 | 35.8 | 911,058 |
| September 15, 2025 | 36 | 35.65 | 35.65 | 36.2 | 35.5 | 349,386 |
| September 12, 2025 | 35.5 | 36 | 36 | 36.25 | 35.5 | 529,620 |
| September 11, 2025 | 35.7 | 35.55 | 35.55 | 36 | 35.5 | 433,001 |
| September 10, 2025 | 35.8 | 35.45 | 35.45 | 36 | 35.45 | 864,868 |
| September 09, 2025 | 36.2 | 35.8 | 35.8 | 36.45 | 35.5 | 626,619 |
| September 08, 2025 | 36.1 | 36 | 36 | 36.8 | 36 | 738,237 |
