30.55
+0.04999924(+0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.3 | 108,011 |
| December 04, 2025 | 30.5 | 30.5 | 30.5 | 30.7 | 30.45 | 113,559 |
| December 03, 2025 | 30.4 | 30.25 | 30.25 | 30.4 | 30.05 | 61,771 |
| December 02, 2025 | 30.4 | 30.15 | 30.15 | 30.4 | 30 | 174,137 |
| December 01, 2025 | 30.4 | 30.3 | 30.3 | 30.45 | 30.15 | 126,942 |
| November 28, 2025 | 30.7 | 30.45 | 30.45 | 30.75 | 30.4 | 370,136 |
| November 27, 2025 | 30.7 | 30.75 | 30.75 | 30.9 | 30.4 | 110,932 |
| November 26, 2025 | 30.7 | 30.9 | 30.9 | 30.95 | 30.6 | 134,630 |
| November 25, 2025 | 30.45 | 30.8 | 30.8 | 30.95 | 30.45 | 31,381 |
| November 24, 2025 | 30.7 | 30.5 | 30.5 | 30.7 | 30.45 | 32,167 |
| November 21, 2025 | 30.85 | 30.45 | 30.45 | 30.85 | 30.35 | 81,913 |
| November 20, 2025 | 30.65 | 30.7 | 30.7 | 31 | 30.35 | 151,121 |
| November 19, 2025 | 30.05 | 30.25 | 30.25 | 30.45 | 30 | 135,707 |
| November 18, 2025 | 30.4 | 29.95 | 29.95 | 30.9 | 29.8 | 163,582 |
| November 17, 2025 | 30.9 | 30.4 | 30.4 | 30.9 | 30.3 | 205,389 |
| November 14, 2025 | 31.05 | 30.9 | 30.9 | 31.15 | 30.85 | 134,231 |
| November 13, 2025 | 30.7 | 31.05 | 31.05 | 31.35 | 30.6 | 248,458 |
| November 12, 2025 | 30.25 | 30.8 | 30.8 | 30.95 | 30.25 | 114,027 |
| November 11, 2025 | 30.25 | 30.25 | 30.25 | 30.65 | 30.2 | 97,511 |
| November 10, 2025 | 31.25 | 30.3 | 30.3 | 31.25 | 30.15 | 297,961 |
| November 07, 2025 | 30.6 | 31.05 | 31.05 | 31.25 | 30.6 | 231,914 |
| November 06, 2025 | 30.25 | 30.7 | 30.7 | 31 | 30.25 | 213,357 |
| November 05, 2025 | 29.95 | 30.25 | 30.25 | 30.45 | 29.3 | 180,405 |
| November 04, 2025 | 30.4 | 30 | 30 | 30.4 | 30 | 101,275 |
| November 03, 2025 | 30.6 | 30.35 | 30.35 | 30.9 | 30.3 | 44,929 |
| October 31, 2025 | 30.15 | 30.6 | 30.6 | 30.7 | 29.95 | 131,673 |
| October 30, 2025 | 30.6 | 30.1 | 30.1 | 30.6 | 30.1 | 83,020 |
| October 29, 2025 | 30.85 | 30.65 | 30.65 | 30.85 | 30.5 | 149,166 |
| October 28, 2025 | 31.25 | 30.75 | 30.75 | 31.35 | 30.75 | 73,996 |
| October 27, 2025 | 31.1 | 31 | 31 | 31.25 | 30.65 | 162,684 |
| October 23, 2025 | 31.2 | 30.7 | 30.7 | 31.5 | 30.65 | 170,565 |
| October 22, 2025 | 30.5 | 30.85 | 30.85 | 30.95 | 30.5 | 96,348 |
| October 21, 2025 | 30.65 | 30.75 | 30.75 | 30.9 | 30.25 | 260,573 |
| October 20, 2025 | 30.5 | 30.65 | 30.65 | 30.65 | 30.15 | 112,805 |
| October 17, 2025 | 30.85 | 30.4 | 30.4 | 31.1 | 30.3 | 90,278 |
| October 16, 2025 | 30.9 | 30.65 | 30.65 | 31.1 | 30.45 | 158,498 |
| October 15, 2025 | 29.95 | 30.9 | 30.9 | 32.35 | 29.95 | 804,562 |
| October 14, 2025 | 29.95 | 29.45 | 29.45 | 30.4 | 29.45 | 191,624 |
| October 13, 2025 | 30.25 | 29.95 | 29.95 | 30.25 | 29.6 | 142,472 |
| October 09, 2025 | 30.65 | 30.45 | 30.45 | 30.85 | 30.4 | 189,047 |
| October 08, 2025 | 30.5 | 30.35 | 30.35 | 30.65 | 30.2 | 38,695 |
| October 07, 2025 | 30.1 | 30.35 | 30.35 | 30.8 | 30.1 | 189,041 |
| October 03, 2025 | 30.3 | 30.45 | 30.45 | 30.6 | 29.85 | 117,528 |
| October 02, 2025 | 31.35 | 30.3 | 30.3 | 31.35 | 30.25 | 339,615 |
| October 01, 2025 | 30 | 30.95 | 30.95 | 31.85 | 30 | 788,713 |
| September 30, 2025 | 29.35 | 29.7 | 29.7 | 29.7 | 28.75 | 151,667 |
| September 26, 2025 | 30 | 28.95 | 28.95 | 30 | 28.8 | 662,604 |
| September 25, 2025 | 29.85 | 29.95 | 29.95 | 30.35 | 29.85 | 212,481 |
| September 24, 2025 | 30.6 | 30 | 30 | 30.6 | 29.65 | 453,157 |
| September 23, 2025 | 30.33 | 30 | 29.87 | 30.9 | 29.86 | 1.62M |
| September 22, 2025 | 30.19 | 30.24 | 30.1 | 30.24 | 29.67 | 398,551 |
| September 19, 2025 | 30.62 | 29.81 | 29.68 | 30.62 | 29.62 | 243,528 |
| September 18, 2025 | 30.38 | 30.33 | 30.2 | 30.66 | 30.24 | 113,417 |
| September 17, 2025 | 30.62 | 30.33 | 30.2 | 31 | 30.28 | 318,006 |
| September 16, 2025 | 30.52 | 30.28 | 30.15 | 30.62 | 30.05 | 194,355 |
| September 15, 2025 | 30.14 | 30.47 | 30.34 | 30.71 | 29.72 | 326,362 |
| September 12, 2025 | 29.1 | 29.72 | 29.58 | 30.71 | 29.1 | 504,252 |
| September 11, 2025 | 29.15 | 28.82 | 28.69 | 29.15 | 28.67 | 158,557 |
| September 10, 2025 | 28.72 | 29.1 | 28.97 | 29.15 | 28.63 | 144,556 |
| September 09, 2025 | 28.72 | 28.72 | 28.59 | 28.96 | 28.53 | 107,253 |