30.90
+0.2(+0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.9 | 30.6 | 30.6 | 30.9 | 30.55 | 347,402 |
| November 06, 2025 | 30.55 | 30.95 | 30.95 | 31.35 | 30.3 | 573,643 |
| November 05, 2025 | 30.25 | 30.4 | 30.4 | 30.45 | 30.15 | 586,449 |
| November 04, 2025 | 31.2 | 30.6 | 30.6 | 31.3 | 30.6 | 898,762 |
| November 03, 2025 | 30.9 | 31.25 | 31.25 | 31.25 | 30.8 | 593,068 |
| October 31, 2025 | 31.3 | 31 | 31 | 31.3 | 31 | 588,053 |
| October 30, 2025 | 31.6 | 31.3 | 31.3 | 31.7 | 31.2 | 513,748 |
| October 29, 2025 | 31.85 | 31.55 | 31.55 | 32.05 | 31.4 | 905,773 |
| October 28, 2025 | 32.45 | 31.95 | 31.95 | 32.45 | 31.85 | 797,314 |
| October 27, 2025 | 32.6 | 32.3 | 32.3 | 32.65 | 32 | 1.15M |
| October 23, 2025 | 32.5 | 32.45 | 32.45 | 32.7 | 32.3 | 992,236 |
| October 22, 2025 | 32.75 | 32.6 | 32.6 | 32.8 | 32.25 | 1.64M |
| October 21, 2025 | 32.05 | 32.75 | 32.75 | 32.85 | 31.9 | 4.63M |
| October 20, 2025 | 31.2 | 31.5 | 31.5 | 31.55 | 31.05 | 1.52M |
| October 17, 2025 | 31 | 31.1 | 31.1 | 31.35 | 30.85 | 1.23M |
| October 16, 2025 | 30.9 | 30.9 | 30.9 | 31.1 | 30.6 | 719,311 |
| October 15, 2025 | 30.65 | 30.85 | 30.85 | 30.95 | 30.45 | 1.53M |
| October 14, 2025 | 30.55 | 30.4 | 30.4 | 30.9 | 30.3 | 2M |
| October 13, 2025 | 29.5 | 29.95 | 29.95 | 30.05 | 29.5 | 777,420 |
| October 09, 2025 | 30.1 | 30.2 | 30.2 | 30.3 | 29.95 | 935,612 |
| October 08, 2025 | 30.7 | 30.1 | 30.1 | 30.7 | 30.05 | 845,608 |
| October 07, 2025 | 30.5 | 30.55 | 30.55 | 30.8 | 30.45 | 986,162 |
| October 03, 2025 | 30.2 | 30.4 | 30.4 | 30.4 | 30.05 | 754,412 |
| October 02, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 30.05 | 1.1M |
| October 01, 2025 | 30.75 | 30.6 | 30.6 | 30.75 | 30.2 | 1.18M |
| September 30, 2025 | 30.45 | 30.65 | 30.65 | 30.7 | 30.3 | 1.32M |
| September 26, 2025 | 30.8 | 30.15 | 30.15 | 30.8 | 30 | 847,490 |
| September 25, 2025 | 30.45 | 30.8 | 30.8 | 31.1 | 30.4 | 1.67M |
| September 24, 2025 | 29.75 | 30.3 | 30.3 | 30.35 | 29.75 | 1.08M |
| September 23, 2025 | 29.75 | 29.8 | 29.8 | 29.95 | 29.7 | 886,793 |
| September 22, 2025 | 29.8 | 29.85 | 29.85 | 29.95 | 29.65 | 546,984 |
| September 19, 2025 | 29.85 | 29.8 | 29.8 | 29.85 | 29.55 | 1.27M |
| September 18, 2025 | 30.1 | 29.85 | 29.85 | 30.1 | 29.8 | 1.11M |
| September 17, 2025 | 29.85 | 29.8 | 29.8 | 30.2 | 29.8 | 1.01M |
| September 16, 2025 | 30.2 | 29.85 | 29.85 | 30.2 | 29.8 | 1.67M |
| September 15, 2025 | 30.8 | 30.1 | 30.1 | 30.8 | 30.1 | 2.2M |
| September 12, 2025 | 30.6 | 31 | 31 | 31.6 | 30.5 | 5.58M |
| September 11, 2025 | 31.85 | 30.65 | 30.65 | 31.85 | 30.25 | 9.83M |
| September 10, 2025 | 30.05 | 32 | 32 | 32 | 30 | 21.62M |
| September 09, 2025 | 29.65 | 29.1 | 29.1 | 30 | 29 | 7.07M |
| September 08, 2025 | 29.35 | 29.1 | 29.1 | 29.95 | 29 | 3.18M |
| September 05, 2025 | 29.75 | 29.15 | 29.15 | 30.05 | 29 | 2.75M |
| September 04, 2025 | 29.75 | 29.55 | 29.55 | 30.1 | 29.55 | 374,794 |
| September 03, 2025 | 29.1 | 29.55 | 29.55 | 30.1 | 28.9 | 1.49M |
| September 02, 2025 | 29.3 | 29.15 | 29.15 | 29.5 | 28.5 | 429,307 |
| September 01, 2025 | 29.7 | 29.3 | 29.3 | 29.75 | 28.9 | 669,712 |
| August 29, 2025 | 29.65 | 29.55 | 29.55 | 29.75 | 29.25 | 772,695 |
| August 28, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 1.05M |
| August 27, 2025 | 30.25 | 29.8 | 29.8 | 30.3 | 29.75 | 1.07M |
| August 26, 2025 | 30 | 30.1 | 30.1 | 30.25 | 29.75 | 1.86M |
| August 25, 2025 | 30 | 29.85 | 29.85 | 30.15 | 29.65 | 1.22M |
| August 22, 2025 | 29.65 | 29.8 | 29.8 | 29.9 | 29.45 | 2.39M |
| August 21, 2025 | 28.35 | 29.25 | 29.25 | 29.4 | 28.35 | 1.63M |
| August 20, 2025 | 28.35 | 28.2 | 28.2 | 28.35 | 27.9 | 729,924 |
| August 19, 2025 | 28.35 | 28.35 | 28.35 | 28.6 | 28.3 | 454,946 |
| August 18, 2025 | 27.9 | 28.35 | 28.35 | 28.5 | 27.9 | 883,957 |
| August 15, 2025 | 27.65 | 27.85 | 27.85 | 27.95 | 27.5 | 468,524 |
| August 14, 2025 | 27.15 | 27.55 | 27.55 | 27.6 | 27.15 | 621,812 |
| August 13, 2025 | 26.95 | 27 | 27 | 27 | 26.9 | 369,691 |
| August 12, 2025 | 26.65 | 26.8 | 26.8 | 26.85 | 26.65 | 308,663 |