34.20
-0.05(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 34 | 34.25 | 34.25 | 34.3 | 34 | 24,727 |
| December 03, 2025 | 33.9 | 34.15 | 34.15 | 34.15 | 33.9 | 3,128 |
| December 02, 2025 | 34.1 | 34.15 | 34.15 | 34.15 | 34.1 | 10,025 |
| December 01, 2025 | 33.9 | 33.9 | 33.9 | 34.1 | 33.9 | 10,000 |
| November 28, 2025 | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 1,330 |
| November 27, 2025 | 33.9 | 33.85 | 33.85 | 33.9 | 33.5 | 3,801 |
| November 26, 2025 | 33.4 | 33.8 | 33.8 | 33.8 | 33.4 | 3,256 |
| November 25, 2025 | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 1,000 |
| November 24, 2025 | 33.85 | 33.9 | 33.9 | 33.9 | 33.85 | 2,052 |
| November 21, 2025 | 33.35 | 33.85 | 33.85 | 33.85 | 33.3 | 7,000 |
| November 20, 2025 | 33.6 | 33.85 | 33.85 | 33.85 | 33.55 | 4,052 |
| November 19, 2025 | 33.2 | 33.65 | 33.65 | 33.65 | 33.2 | 9,000 |
| November 18, 2025 | 33.25 | 33.35 | 33.35 | 33.35 | 33.25 | 9,040 |
| November 17, 2025 | 33.8 | 33.6 | 33.6 | 33.8 | 33.6 | 2,214 |
| November 14, 2025 | 33.8 | 33.55 | 33.55 | 33.8 | 33.25 | 15,109 |
| November 13, 2025 | 33.9 | 33.8 | 33.8 | 33.9 | 33.8 | 3,686 |
| November 12, 2025 | 33.85 | 33.75 | 33.75 | 33.95 | 33.4 | 12,862 |
| November 11, 2025 | 33.3 | 33.25 | 33.25 | 33.8 | 33 | 32,493 |
| November 10, 2025 | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | 0 |
| November 07, 2025 | 33.85 | 33.3 | 33.3 | 34.1 | 33.2 | 33,385 |
| November 06, 2025 | 34 | 34 | 34 | 34.1 | 34 | 9,001 |
| November 05, 2025 | 33.95 | 33.75 | 33.75 | 34 | 33.75 | 11,128 |
| November 04, 2025 | 33.7 | 33.95 | 33.95 | 33.95 | 33.7 | 16,099 |
| November 03, 2025 | 33.65 | 33.7 | 33.7 | 33.7 | 33.65 | 5,176 |
| October 31, 2025 | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 1,000 |
| October 30, 2025 | 33.45 | 33.4 | 33.4 | 33.45 | 33.4 | 3,005 |
| October 29, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.3 | 14,003 |
| October 28, 2025 | 33.65 | 33.35 | 33.35 | 33.85 | 33.35 | 24,102 |
| October 27, 2025 | 34.1 | 33.65 | 33.65 | 34.1 | 33.6 | 29,112 |
| October 23, 2025 | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 1,000 |
| October 22, 2025 | 34 | 34 | 34 | 34.05 | 34 | 12,000 |
| October 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 1,004 |
| October 20, 2025 | 33.8 | 33.75 | 33.75 | 33.8 | 33.75 | 6,158 |
| October 17, 2025 | 33.8 | 33.8 | 33.8 | 34.1 | 33.75 | 11,251 |
| October 16, 2025 | 33.85 | 33.9 | 33.9 | 34.1 | 33.8 | 8,300 |
| October 15, 2025 | 33.8 | 33.8 | 33.8 | 33.85 | 33.8 | 9,854 |
| October 14, 2025 | 33.8 | 33.8 | 33.8 | 33.85 | 33.8 | 15,175 |
| October 13, 2025 | 33.8 | 33.8 | 33.8 | 33.85 | 33.8 | 9,168 |
| October 09, 2025 | 33.8 | 33.85 | 33.85 | 33.85 | 33.8 | 4,067 |
| October 08, 2025 | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 1,291 |
| October 07, 2025 | 33.9 | 33.8 | 33.8 | 33.95 | 33.8 | 40,914 |
| October 03, 2025 | 34.1 | 34 | 34 | 34.1 | 34 | 5,094 |
| October 02, 2025 | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | 0 |
| October 01, 2025 | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | 6,984 |
| September 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34 | 9,138 |
| September 29, 2025 | 34 | 34 | 34 | 34 | 34 | 0 |
| September 26, 2025 | 34.05 | 34 | 34 | 34.15 | 34 | 17,006 |
| September 25, 2025 | 34.15 | 34.1 | 34.1 | 34.2 | 34.1 | 11,029 |
| September 24, 2025 | 34 | 34.05 | 34.05 | 34.1 | 34 | 16,000 |
| September 23, 2025 | 34 | 34 | 34 | 34.1 | 34 | 22,021 |
| September 22, 2025 | 34.05 | 34 | 34 | 34.15 | 34 | 7,005 |
| September 19, 2025 | 34 | 34 | 34 | 34 | 34 | 3,152 |
| September 18, 2025 | 34.1 | 34 | 34 | 34.1 | 34 | 19,001 |
| September 17, 2025 | 34 | 34 | 34 | 34 | 34 | 1,000 |
| September 16, 2025 | 34 | 34 | 34 | 34.05 | 34 | 5,000 |
| September 15, 2025 | 34 | 34 | 34 | 34.1 | 34 | 8,000 |
| September 12, 2025 | 34 | 34 | 34 | 34 | 34 | 4,000 |
| September 11, 2025 | 33.9 | 33.9 | 33.9 | 34.15 | 33.9 | 3,000 |
| September 10, 2025 | 33.9 | 34 | 34 | 34.1 | 33.9 | 17,000 |
| September 09, 2025 | 34 | 34.1 | 34.1 | 34.15 | 33.95 | 6,127 |
