40.55
+3.65(+9.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 38.5 | 40.55 | 40.55 | 40.55 | 38.3 | 19.07M |
| January 13, 2026 | 35.25 | 36.9 | 36.9 | 36.9 | 34.3 | 12.06M |
| January 12, 2026 | 32.1 | 33.55 | 33.55 | 33.55 | 32.1 | 5.17M |
| January 09, 2026 | 30.5 | 30.5 | 30.5 | 30.7 | 30.05 | 375,288 |
| January 08, 2026 | 31.2 | 30.45 | 30.45 | 31.2 | 30.2 | 804,573 |
| January 07, 2026 | 31 | 31.25 | 31.25 | 31.25 | 30.75 | 596,535 |
| January 06, 2026 | 31.15 | 30.9 | 30.9 | 31.7 | 30.4 | 666,754 |
| January 05, 2026 | 31 | 30.85 | 30.85 | 31.75 | 30.75 | 1.18M |
| January 02, 2026 | 30.65 | 30.55 | 30.55 | 30.9 | 30.5 | 324,066 |
| December 31, 2025 | 31.15 | 30.5 | 30.5 | 31.35 | 30.5 | 602,215 |
| December 30, 2025 | 31.4 | 31.1 | 31.1 | 31.4 | 30.7 | 880,866 |
| December 29, 2025 | 32.2 | 31.8 | 31.8 | 33.5 | 31.8 | 3.89M |
| December 26, 2025 | 31.5 | 31.55 | 31.55 | 31.85 | 31.25 | 1.04M |
| December 24, 2025 | 32.3 | 31 | 31 | 32.4 | 30.75 | 1.77M |
| December 23, 2025 | 31.55 | 31.9 | 31.9 | 32.45 | 31 | 3.74M |
| December 22, 2025 | 30.35 | 30.55 | 30.55 | 30.55 | 30 | 327,322 |
| December 19, 2025 | 30.35 | 29.8 | 29.8 | 30.6 | 29.8 | 442,948 |
| December 18, 2025 | 31.8 | 30.2 | 30.2 | 31.8 | 30.2 | 771,636 |
| December 17, 2025 | 30.6 | 31.35 | 31.35 | 31.65 | 30.3 | 801,453 |
| December 16, 2025 | 31.5 | 30.3 | 30.3 | 31.5 | 30.3 | 805,641 |
| December 15, 2025 | 31.2 | 31.3 | 31.3 | 31.75 | 31.2 | 636,171 |
| December 12, 2025 | 31.65 | 30.85 | 30.85 | 32.3 | 30.8 | 1.08M |
| December 11, 2025 | 31.95 | 31.2 | 31.2 | 32 | 31.2 | 740,436 |
| December 10, 2025 | 31.25 | 31.4 | 31.4 | 31.5 | 31.15 | 599,534 |
| December 09, 2025 | 31.15 | 31.1 | 31.1 | 31.35 | 30.85 | 376,939 |
| December 08, 2025 | 31.15 | 31.15 | 31.15 | 31.4 | 30.65 | 457,804 |
| December 05, 2025 | 31.15 | 31.15 | 31.15 | 31.3 | 30.8 | 491,415 |
| December 04, 2025 | 31.2 | 31.05 | 31.05 | 31.5 | 30.85 | 576,830 |
| December 03, 2025 | 31.5 | 31.1 | 31.1 | 31.6 | 30.7 | 1.11M |
| December 02, 2025 | 31.95 | 31.8 | 31.8 | 32.1 | 31 | 2.33M |
| December 01, 2025 | 30.6 | 31.6 | 31.6 | 31.95 | 30.6 | 3.14M |
| November 28, 2025 | 30.7 | 30.3 | 30.3 | 30.7 | 30.25 | 447,582 |
| November 27, 2025 | 30.2 | 30.5 | 30.5 | 30.75 | 30.2 | 1.2M |
| November 26, 2025 | 29.35 | 29.9 | 29.9 | 30.5 | 29.35 | 1.01M |
| November 25, 2025 | 28.9 | 29.35 | 29.35 | 29.55 | 28.85 | 713,708 |
| November 24, 2025 | 28.3 | 28.85 | 28.85 | 29.05 | 28.25 | 346,788 |
| November 21, 2025 | 28.9 | 28.25 | 28.25 | 29.25 | 28.15 | 769,104 |
| November 20, 2025 | 28.1 | 28.8 | 28.8 | 28.9 | 28.1 | 520,032 |
| November 19, 2025 | 27.9 | 27.9 | 27.9 | 28.05 | 27.35 | 369,876 |
| November 18, 2025 | 28.55 | 27.85 | 27.85 | 28.7 | 27.75 | 483,423 |
| November 17, 2025 | 29.6 | 28.75 | 28.75 | 29.65 | 28.65 | 655,291 |
| November 14, 2025 | 29.4 | 29.6 | 29.6 | 29.75 | 29.25 | 581,027 |
| November 13, 2025 | 29.9 | 29.65 | 29.65 | 29.95 | 29.35 | 559,587 |
| November 12, 2025 | 29.15 | 29.1 | 29.1 | 29.25 | 28.9 | 320,463 |
| November 11, 2025 | 29.05 | 29.15 | 29.15 | 29.45 | 29.05 | 588,208 |
| November 10, 2025 | 28.5 | 28.6 | 28.6 | 28.9 | 28.5 | 329,458 |
| November 07, 2025 | 28.3 | 28.5 | 28.5 | 28.55 | 28.25 | 225,773 |
| November 06, 2025 | 28.1 | 28.25 | 28.25 | 28.45 | 28.1 | 201,439 |
| November 05, 2025 | 27.5 | 28.45 | 28.45 | 28.45 | 27.35 | 293,049 |
| November 04, 2025 | 28.25 | 27.95 | 27.95 | 28.4 | 27.8 | 539,076 |
| November 03, 2025 | 28 | 28.55 | 28.55 | 28.6 | 27.85 | 389,816 |
| October 31, 2025 | 28.6 | 28.3 | 28.3 | 28.6 | 28.3 | 292,063 |
| October 30, 2025 | 28.85 | 28.3 | 28.3 | 28.85 | 28.3 | 468,649 |
| October 29, 2025 | 28.6 | 28.55 | 28.55 | 29.15 | 28.55 | 511,989 |
| October 28, 2025 | 29.15 | 28.6 | 28.6 | 29.2 | 28.6 | 922,305 |
| October 27, 2025 | 29.5 | 29.3 | 29.3 | 29.7 | 29.25 | 954,385 |
| October 23, 2025 | 30.1 | 29.65 | 29.65 | 30.1 | 29.55 | 1.14M |
| October 22, 2025 | 30.5 | 30.35 | 30.35 | 30.6 | 30 | 1.91M |
| October 21, 2025 | 31.25 | 31.65 | 31.65 | 32.7 | 31.25 | 4.46M |
| October 20, 2025 | 30.45 | 31.2 | 31.2 | 31.4 | 29.85 | 1.99M |