33.75
-0.45(-1.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 35.7 | 34.2 | 34.2 | 35.7 | 34.05 | 5.48M |
| December 03, 2025 | 34.5 | 35.25 | 35.25 | 35.4 | 34.5 | 8.13M |
| December 02, 2025 | 33.35 | 34.35 | 34.35 | 34.45 | 33.15 | 7.43M |
| December 01, 2025 | 33 | 33.2 | 33.2 | 33.85 | 33 | 3.67M |
| November 28, 2025 | 33.5 | 33.4 | 33.4 | 33.65 | 33.15 | 3.02M |
| November 27, 2025 | 33.55 | 33.6 | 33.6 | 34 | 33 | 5.06M |
| November 26, 2025 | 32 | 33.55 | 33.55 | 33.95 | 32 | 13.02M |
| November 25, 2025 | 32.2 | 32 | 32 | 32.2 | 31.8 | 2.32M |
| November 24, 2025 | 32.2 | 32 | 32 | 32.7 | 31.65 | 5M |
| November 21, 2025 | 30.95 | 31.35 | 31.35 | 31.6 | 30.85 | 2.96M |
| November 20, 2025 | 31.05 | 31.05 | 31.05 | 31.3 | 30.85 | 1.67M |
| November 19, 2025 | 30.5 | 30.6 | 30.6 | 30.75 | 30.2 | 2.32M |
| November 18, 2025 | 30.7 | 30.5 | 30.5 | 30.85 | 30 | 3.88M |
| November 17, 2025 | 31.3 | 30.8 | 30.8 | 31.6 | 30.7 | 2.44M |
| November 14, 2025 | 31.65 | 31.25 | 31.25 | 31.85 | 31.25 | 1.94M |
| November 13, 2025 | 32 | 31.65 | 31.65 | 32.05 | 31.55 | 1.84M |
| November 12, 2025 | 31.35 | 31.9 | 31.9 | 32.2 | 31.2 | 2.77M |
| November 11, 2025 | 32.65 | 31.35 | 31.35 | 32.85 | 31.2 | 4.34M |
| November 10, 2025 | 32.2 | 32.65 | 32.65 | 32.9 | 32.05 | 5.2M |
| November 07, 2025 | 32 | 32.25 | 32.25 | 33.25 | 32 | 10.08M |
| November 06, 2025 | 31.1 | 32.35 | 32.35 | 32.9 | 31.1 | 7.6M |
| November 05, 2025 | 30 | 30.55 | 30.55 | 30.55 | 29.65 | 1.99M |
| November 04, 2025 | 30.4 | 30 | 30 | 30.5 | 30 | 2.79M |
| November 03, 2025 | 30.7 | 30.4 | 30.4 | 30.7 | 30.25 | 1.81M |
| October 31, 2025 | 31.15 | 30.5 | 30.5 | 31.25 | 30.5 | 2.1M |
| October 30, 2025 | 31.2 | 31.05 | 31.05 | 31.45 | 30.9 | 1.7M |
| October 29, 2025 | 31.65 | 31.2 | 31.2 | 31.8 | 31 | 1.84M |
| October 28, 2025 | 31.5 | 31.55 | 31.55 | 31.65 | 31.3 | 1.47M |
| October 27, 2025 | 31.45 | 31.3 | 31.3 | 31.55 | 31.1 | 1.58M |
| October 23, 2025 | 31.6 | 31.25 | 31.25 | 31.6 | 31.25 | 1.05M |
| October 22, 2025 | 31.6 | 31.55 | 31.55 | 31.65 | 31.2 | 1.36M |
| October 21, 2025 | 31 | 31.3 | 31.3 | 31.65 | 30.9 | 1.98M |
| October 20, 2025 | 31.3 | 30.8 | 30.8 | 31.6 | 30.8 | 1.82M |
| October 17, 2025 | 31 | 31.15 | 31.15 | 31.55 | 31 | 1.93M |
| October 16, 2025 | 31.4 | 31.25 | 31.25 | 31.8 | 31.15 | 2.05M |
| October 15, 2025 | 30.3 | 30.95 | 30.95 | 31 | 30.3 | 6.08M |
| October 14, 2025 | 30.55 | 30.3 | 30.3 | 30.75 | 30.3 | 2.74M |
| October 13, 2025 | 30.3 | 30.55 | 30.55 | 30.75 | 30 | 3.2M |
| October 09, 2025 | 31 | 30.75 | 30.75 | 31.2 | 30.45 | 6.14M |
| October 08, 2025 | 31.65 | 31.2 | 31.2 | 31.7 | 31.2 | 2.69M |
| October 07, 2025 | 31.8 | 31.65 | 31.65 | 31.95 | 31.3 | 2.67M |
| October 03, 2025 | 31.85 | 31.8 | 31.8 | 31.95 | 31.45 | 2.41M |
| October 02, 2025 | 32.15 | 31.85 | 31.85 | 32.15 | 31.8 | 1.9M |
| October 01, 2025 | 31.75 | 31.95 | 31.95 | 32.1 | 31.6 | 2.15M |
| September 30, 2025 | 32 | 31.65 | 31.65 | 32.1 | 31.5 | 6.1M |
| September 29, 2025 | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | 0 |
| September 26, 2025 | 32.5 | 32.2 | 32.2 | 32.5 | 31.8 | 3.34M |
| September 25, 2025 | 32.25 | 32.25 | 32.25 | 32.95 | 32.15 | 2.65M |
| September 24, 2025 | 32.55 | 32.2 | 32.2 | 32.7 | 32.2 | 2.44M |
| September 23, 2025 | 32.5 | 32.4 | 32.4 | 32.6 | 32.2 | 3.66M |
| September 22, 2025 | 32.7 | 32.55 | 32.55 | 32.85 | 32.15 | 3.37M |
| September 19, 2025 | 32.75 | 32.8 | 32.8 | 33 | 32.4 | 2.74M |
| September 18, 2025 | 32.9 | 32.6 | 32.6 | 32.9 | 32.3 | 2.75M |
| September 17, 2025 | 32.8 | 32.65 | 32.65 | 33.1 | 32.4 | 4.39M |
| September 16, 2025 | 33.6 | 33 | 33 | 33.85 | 32.95 | 3.36M |
| September 15, 2025 | 33.3 | 33.6 | 33.6 | 33.75 | 33.05 | 3.04M |
| September 12, 2025 | 32.85 | 33.3 | 33.3 | 33.5 | 32.75 | 3.8M |
| September 11, 2025 | 33.25 | 32.7 | 32.7 | 33.25 | 32.25 | 6.12M |
| September 10, 2025 | 32.8 | 33.25 | 33.25 | 33.55 | 32.6 | 6.66M |
| September 09, 2025 | 34.7 | 33.3 | 33.3 | 34.75 | 33 | 14.48M |