28.40
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.3 | 28.35 | 28.35 | 28.5 | 28.15 | 124,263 |
| January 13, 2026 | 28.3 | 28.2 | 28.2 | 28.3 | 28 | 89,086 |
| January 12, 2026 | 28.1 | 28.25 | 28.25 | 28.35 | 27.85 | 110,343 |
| January 09, 2026 | 28.3 | 27.9 | 27.9 | 28.3 | 27.85 | 113,267 |
| January 08, 2026 | 28.05 | 28.3 | 28.3 | 28.35 | 28.05 | 67,656 |
| January 07, 2026 | 28.05 | 28.05 | 28.05 | 28.3 | 28.05 | 122,649 |
| January 06, 2026 | 28.2 | 28.05 | 28.05 | 28.4 | 27.85 | 357,656 |
| January 05, 2026 | 28.55 | 28.4 | 28.4 | 28.55 | 28.2 | 186,102 |
| January 02, 2026 | 28.55 | 28.55 | 28.55 | 28.95 | 28.4 | 107,015 |
| December 31, 2025 | 29.1 | 28.5 | 28.5 | 29.1 | 28.4 | 455,879 |
| December 30, 2025 | 29.35 | 29 | 29 | 29.35 | 28.95 | 100,684 |
| December 29, 2025 | 29.5 | 29.3 | 29.3 | 29.5 | 28.95 | 680,382 |
| December 26, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.2 | 48,697 |
| December 24, 2025 | 29.6 | 29.35 | 29.35 | 29.9 | 29.35 | 52,436 |
| December 23, 2025 | 29.65 | 29.5 | 29.5 | 29.65 | 29.3 | 58,146 |
| December 22, 2025 | 29.55 | 29.5 | 29.5 | 29.55 | 29.2 | 112,798 |
| December 19, 2025 | 29.55 | 29.5 | 29.5 | 29.75 | 29.5 | 44,328 |
| December 18, 2025 | 29.4 | 29.55 | 29.55 | 29.55 | 29.4 | 49,226 |
| December 17, 2025 | 29.75 | 29.5 | 29.5 | 29.9 | 29.5 | 131,370 |
| December 16, 2025 | 30 | 29.65 | 29.65 | 30.45 | 29.35 | 295,495 |
| December 15, 2025 | 30.05 | 30.1 | 30.1 | 30.15 | 30 | 32,870 |
| December 12, 2025 | 30.05 | 30.05 | 30.05 | 30.25 | 30.05 | 94,630 |
| December 11, 2025 | 30.1 | 30.05 | 30.05 | 30.3 | 30 | 79,326 |
| December 10, 2025 | 30.4 | 30.2 | 30.2 | 30.4 | 30.1 | 64,380 |
| December 09, 2025 | 30.4 | 30.2 | 30.2 | 30.4 | 30.05 | 42,822 |
| December 08, 2025 | 30.6 | 30.45 | 30.45 | 30.7 | 30.4 | 82,525 |
| 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 |