27.30
+0.1(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 28.25 | 27.2 | 27.2 | 28.25 | 27.1 | 26,254 |
| November 07, 2025 | 28.05 | 27.3 | 27.3 | 28.05 | 27.25 | 10,000 |
| November 06, 2025 | 27.85 | 27.3 | 27.3 | 27.85 | 27.2 | 32,332 |
| November 05, 2025 | 28.05 | 27.3 | 27.3 | 28.05 | 27.05 | 22,296 |
| November 04, 2025 | 28.65 | 27.6 | 27.6 | 28.65 | 27.6 | 8,007 |
| November 03, 2025 | 28.7 | 27.85 | 27.85 | 29.15 | 27.75 | 60,405 |
| October 31, 2025 | 28.1 | 28.1 | 28.1 | 28.25 | 27.6 | 33,001 |
| October 30, 2025 | 28.4 | 27.95 | 27.95 | 28.4 | 27.9 | 20,040 |
| October 29, 2025 | 28.1 | 28.15 | 28.15 | 28.55 | 27.8 | 30,000 |
| October 28, 2025 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 1,001 |
| October 27, 2025 | 28.25 | 28.5 | 28.5 | 28.5 | 28.1 | 28,656 |
| October 23, 2025 | 28.3 | 28 | 28 | 28.3 | 28 | 22,000 |
| October 22, 2025 | 28.5 | 28.3 | 28.3 | 28.5 | 28.3 | 3,000 |
| October 21, 2025 | 28.35 | 28.2 | 28.2 | 28.35 | 28.2 | 24,755 |
| October 20, 2025 | 28.55 | 27.95 | 27.95 | 28.55 | 27.7 | 58,139 |
| October 17, 2025 | 28 | 27.8 | 27.8 | 28 | 27.6 | 28,276 |
| October 16, 2025 | 28.3 | 28 | 28 | 28.3 | 27.75 | 24,008 |
| October 15, 2025 | 28.15 | 28.05 | 28.05 | 28.25 | 28.05 | 7,335 |
| October 14, 2025 | 28.15 | 28.3 | 28.3 | 28.75 | 28.1 | 19,000 |
| October 13, 2025 | 29 | 28.25 | 28.25 | 29 | 28.25 | 12,189 |
| October 09, 2025 | 28.65 | 28.5 | 28.5 | 28.65 | 28.5 | 34,381 |
| October 08, 2025 | 29.05 | 29 | 29 | 29.05 | 28.65 | 6,050 |
| October 07, 2025 | 29.25 | 29 | 29 | 29.25 | 28.65 | 7,000 |
| October 03, 2025 | 28.8 | 28.65 | 28.65 | 29 | 28.6 | 13,000 |
| October 02, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 28.8 | 16,100 |
| October 01, 2025 | 29.2 | 29.05 | 29.05 | 29.25 | 29.05 | 15,100 |
| September 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0 |
| September 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0 |
| September 26, 2025 | 28.85 | 29.25 | 29.25 | 29.25 | 28.8 | 4,200 |
| September 25, 2025 | 29.55 | 29.15 | 29.15 | 29.55 | 28.9 | 9,002 |
| September 24, 2025 | 28.9 | 28.85 | 28.85 | 28.9 | 28.85 | 13,020 |
| September 23, 2025 | 28.85 | 28.85 | 28.85 | 28.95 | 28.7 | 13,040 |
| September 22, 2025 | 29.4 | 28.95 | 28.95 | 29.4 | 28.95 | 15,200 |
| September 19, 2025 | 28.9 | 29.2 | 29.2 | 29.2 | 28.9 | 8,000 |
| September 18, 2025 | 29.2 | 29.2 | 29.2 | 29.35 | 29 | 9,001 |
| September 17, 2025 | 29.95 | 29.15 | 29.15 | 29.95 | 29.15 | 21,222 |
| September 16, 2025 | 29.15 | 29.55 | 29.55 | 30.5 | 29.15 | 89,225 |
| September 15, 2025 | 29.2 | 29.2 | 29.2 | 29.25 | 28.5 | 41,651 |
| September 12, 2025 | 29 | 28.8 | 28.8 | 29.15 | 28.8 | 25,567 |
| September 11, 2025 | 28.95 | 29.05 | 29.05 | 29.1 | 28.95 | 6,861 |
| September 10, 2025 | 28.95 | 29.1 | 29.1 | 29.15 | 28.9 | 27,698 |
| September 09, 2025 | 29.2 | 29.3 | 29.3 | 29.3 | 29 | 9,001 |
| September 08, 2025 | 29.4 | 29.1 | 29.1 | 29.4 | 28.95 | 40,067 |
| September 05, 2025 | 29.5 | 29.2 | 29.2 | 29.5 | 29.2 | 20,131 |
| September 04, 2025 | 29 | 29.5 | 29.5 | 30 | 29 | 44,322 |
| September 03, 2025 | 29 | 29 | 29 | 29 | 28.85 | 12,679 |
| September 02, 2025 | 28.95 | 29.2 | 29.2 | 29.2 | 28.95 | 6,037 |
| September 01, 2025 | 29.3 | 29.25 | 29.25 | 29.3 | 29.25 | 7,050 |
| August 29, 2025 | 28.85 | 29.3 | 29.3 | 29.35 | 28.85 | 16,942 |
| August 28, 2025 | 29.75 | 29 | 29 | 29.8 | 29 | 52,304 |
| August 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29 | 30,667 |
| August 26, 2025 | 29.85 | 29.5 | 29.5 | 29.85 | 28.9 | 23,448 |
| August 25, 2025 | 29.75 | 29.4 | 29.4 | 29.75 | 29 | 22,701 |
| August 22, 2025 | 29.35 | 29.05 | 29.05 | 29.35 | 29.05 | 22,220 |
| August 21, 2025 | 29.9 | 29.35 | 29.35 | 29.95 | 29.35 | 32,099 |
| August 20, 2025 | 30.05 | 29.35 | 29.35 | 30.05 | 28.95 | 18,971 |
| August 19, 2025 | 30.15 | 29.3 | 29.3 | 30.15 | 29.05 | 9,270 |
| August 18, 2025 | 28.8 | 29.3 | 29.3 | 30.2 | 28.8 | 24,062 |
| August 15, 2025 | 29.5 | 29.1 | 29.1 | 29.65 | 29.1 | 13,084 |
| August 14, 2025 | 30.45 | 29.85 | 29.85 | 30.45 | 29.5 | 12,704 |
