40.25
+0.8(+2.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 39.05 | 39.45 | 39.45 | 39.75 | 38.85 | 1.53M |
| January 13, 2026 | 39.1 | 38.5 | 38.5 | 39.7 | 38.25 | 1.87M |
| January 12, 2026 | 37.7 | 39.1 | 39.1 | 40.35 | 37.35 | 4.02M |
| January 09, 2026 | 36.2 | 36.7 | 36.7 | 36.75 | 35.65 | 323,308 |
| January 08, 2026 | 35.75 | 35.95 | 35.95 | 35.95 | 35.5 | 300,092 |
| January 07, 2026 | 35.85 | 35.75 | 35.75 | 36 | 35.75 | 256,962 |
| January 06, 2026 | 35.7 | 35.85 | 35.85 | 36.85 | 35.7 | 247,567 |
| January 05, 2026 | 36.85 | 35.95 | 35.95 | 36.95 | 35.85 | 533,391 |
| January 02, 2026 | 37.55 | 36.95 | 36.95 | 37.8 | 36.8 | 356,172 |
| December 31, 2025 | 37.45 | 37.4 | 37.4 | 37.5 | 36.75 | 390,058 |
| December 30, 2025 | 37.55 | 37.35 | 37.35 | 37.55 | 37 | 179,720 |
| December 29, 2025 | 37.5 | 37.3 | 37.3 | 38.2 | 37.25 | 996,643 |
| December 26, 2025 | 35.75 | 36.65 | 36.65 | 36.65 | 35.75 | 385,767 |
| December 24, 2025 | 35.9 | 35.85 | 35.85 | 36.2 | 35.8 | 175,198 |
| December 23, 2025 | 36.1 | 35.9 | 35.9 | 36.1 | 35.8 | 101,551 |
| December 22, 2025 | 36.15 | 36.1 | 36.1 | 36.4 | 36.05 | 158,992 |
| December 19, 2025 | 35.65 | 36 | 36 | 36 | 35.65 | 202,625 |
| December 18, 2025 | 35.55 | 35.2 | 35.2 | 35.55 | 35.1 | 67,106 |
| December 17, 2025 | 35.7 | 35.2 | 35.2 | 35.7 | 35.2 | 89,690 |
| December 16, 2025 | 35.2 | 35.25 | 35.25 | 35.65 | 34.8 | 234,397 |
| December 15, 2025 | 35.35 | 35.4 | 35.4 | 35.75 | 35 | 97,253 |
| December 12, 2025 | 36.2 | 35.35 | 35.35 | 36.3 | 35.3 | 295,194 |
| December 11, 2025 | 36.8 | 35.8 | 35.8 | 36.8 | 35.6 | 488,367 |
| December 10, 2025 | 36.1 | 36.4 | 36.4 | 36.55 | 36.05 | 150,472 |
| December 09, 2025 | 36 | 36.05 | 36.05 | 36.1 | 35.65 | 149,986 |
| December 08, 2025 | 36.15 | 35.9 | 35.9 | 36.35 | 35.9 | 172,401 |
| December 05, 2025 | 36.05 | 36.1 | 36.1 | 36.25 | 35.85 | 97,099 |
| December 04, 2025 | 36.1 | 36.25 | 36.25 | 36.5 | 36.1 | 150,073 |
| December 03, 2025 | 35.7 | 36.2 | 36.2 | 36.2 | 35.7 | 248,504 |
| December 02, 2025 | 36.45 | 35.7 | 35.7 | 36.45 | 35.65 | 299,559 |
| December 01, 2025 | 36.65 | 36 | 36 | 36.65 | 35.9 | 288,671 |
| November 28, 2025 | 36.6 | 36.7 | 36.7 | 37.2 | 36.6 | 226,772 |
| November 27, 2025 | 36.25 | 36.4 | 36.4 | 36.5 | 36.15 | 172,013 |
| November 26, 2025 | 36.5 | 36.4 | 36.4 | 36.6 | 36.25 | 217,229 |
| November 25, 2025 | 35.7 | 36.05 | 36.05 | 36.15 | 35.5 | 180,116 |
| November 24, 2025 | 35.25 | 35.7 | 35.7 | 35.75 | 34.95 | 301,982 |
| November 21, 2025 | 35.3 | 35.45 | 35.45 | 35.7 | 34.8 | 317,722 |
| November 20, 2025 | 35.5 | 35.7 | 35.7 | 35.75 | 35.2 | 227,226 |
| November 19, 2025 | 35.4 | 35.1 | 35.1 | 35.45 | 34.85 | 482,702 |
| November 18, 2025 | 35.65 | 34.85 | 34.85 | 35.95 | 34.75 | 694,532 |
| November 17, 2025 | 37 | 35.6 | 35.6 | 37 | 35.55 | 995,494 |
| November 14, 2025 | 36.25 | 36.8 | 36.8 | 37.35 | 36.1 | 545,914 |
| November 13, 2025 | 38 | 36.85 | 36.85 | 39.2 | 36.75 | 4.21M |
| November 12, 2025 | 38.8 | 40.8 | 40.8 | 41.65 | 38.8 | 1.65M |
| November 11, 2025 | 37.45 | 38.7 | 38.7 | 39.15 | 37.2 | 888,102 |
| November 10, 2025 | 39.6 | 38.45 | 38.45 | 39.75 | 38.05 | 855,860 |
| November 07, 2025 | 39.35 | 39.75 | 39.75 | 39.95 | 39.15 | 489,084 |
| November 06, 2025 | 39.65 | 40 | 40 | 40.25 | 39.65 | 429,875 |
| November 05, 2025 | 39.95 | 39.65 | 39.65 | 39.95 | 39.05 | 728,686 |
| November 04, 2025 | 40.6 | 40.15 | 40.15 | 40.8 | 40.15 | 425,001 |
| November 03, 2025 | 40.9 | 40.7 | 40.7 | 41.25 | 40.55 | 377,946 |
| October 31, 2025 | 41.05 | 40.3 | 40.3 | 41.15 | 40.25 | 480,066 |
| October 30, 2025 | 41.9 | 41.05 | 41.05 | 41.9 | 40.9 | 510,171 |
| October 29, 2025 | 41.6 | 41.5 | 41.5 | 42.3 | 41.4 | 512,447 |
| October 28, 2025 | 42.5 | 41.85 | 41.85 | 42.5 | 41.3 | 523,195 |
| October 27, 2025 | 42.9 | 42.35 | 42.35 | 43.15 | 42 | 735,141 |
| October 23, 2025 | 42 | 42.05 | 42.05 | 42.35 | 41.6 | 638,567 |
| October 22, 2025 | 42.25 | 42 | 42 | 42.35 | 41.6 | 526,743 |
| October 21, 2025 | 42.85 | 42.25 | 42.25 | 42.85 | 41.75 | 1.06M |
| October 20, 2025 | 43.5 | 42.65 | 42.65 | 44.5 | 42.55 | 1.93M |