30.10
+0.4(+1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 30 | 30.1 | 30.1 | 30.6 | 29.95 | 49,354 |
| December 23, 2025 | 30 | 29.7 | 29.7 | 30.1 | 29.7 | 34,406 |
| December 22, 2025 | 30.3 | 30.15 | 30.15 | 30.55 | 29.5 | 32,715 |
| December 19, 2025 | 30 | 30.9 | 30.9 | 31.4 | 29.65 | 142,324 |
| December 18, 2025 | 29.35 | 30.5 | 30.5 | 32.15 | 29.3 | 273,080 |
| December 17, 2025 | 27.55 | 29.25 | 29.25 | 29.25 | 27.1 | 56,638 |
| December 16, 2025 | 27.1 | 27.05 | 27.05 | 27.1 | 26.6 | 42,150 |
| December 15, 2025 | 27.9 | 27.75 | 27.75 | 27.9 | 27.75 | 4,101 |
| December 12, 2025 | 27.3 | 27.4 | 27.4 | 27.75 | 27.25 | 10,250 |
| December 11, 2025 | 27.1 | 27.05 | 27.05 | 27.15 | 26.95 | 22,201 |
| December 10, 2025 | 27.2 | 27.1 | 27.1 | 27.2 | 26.95 | 11,016 |
| December 09, 2025 | 27.95 | 27.2 | 27.2 | 27.95 | 27.2 | 121,386 |
| December 08, 2025 | 27.65 | 27.2 | 27.2 | 27.9 | 27.2 | 81,303 |
| December 05, 2025 | 28.25 | 27.15 | 27.15 | 28.25 | 27 | 23,504 |
| December 04, 2025 | 27.2 | 27.3 | 27.3 | 27.3 | 27.15 | 16,006 |
| December 03, 2025 | 27.6 | 27.4 | 27.4 | 27.6 | 27.4 | 24,250 |
| December 02, 2025 | 26.6 | 27 | 27 | 27.1 | 26.6 | 8,000 |
| December 01, 2025 | 28.1 | 27.25 | 27.25 | 28.1 | 27.25 | 2,000 |
| November 28, 2025 | 27.55 | 27.2 | 27.2 | 27.6 | 27.05 | 9,000 |
| November 27, 2025 | 26.8 | 27.05 | 27.05 | 27.65 | 26.8 | 6,000 |
| November 26, 2025 | 27.05 | 27 | 27 | 27.1 | 26.8 | 8,002 |
| November 25, 2025 | 28.15 | 26.95 | 26.95 | 28.15 | 26.95 | 12,000 |
| November 24, 2025 | 26.7 | 27.2 | 27.2 | 28.15 | 26.7 | 24,000 |
| November 21, 2025 | 26.65 | 26.7 | 26.7 | 26.85 | 26.55 | 10,295 |
| November 20, 2025 | 26.45 | 27.05 | 27.05 | 27.25 | 26.45 | 23,000 |
| November 19, 2025 | 26.75 | 26.7 | 26.7 | 27.05 | 26.7 | 9,001 |
| November 18, 2025 | 26.75 | 27.25 | 27.25 | 27.25 | 26.65 | 30,044 |
| November 17, 2025 | 27.55 | 27 | 27 | 27.6 | 27 | 22,073 |
| November 14, 2025 | 27.65 | 27.05 | 27.05 | 27.65 | 26.9 | 25,012 |
| November 13, 2025 | 26.8 | 27.4 | 27.4 | 27.6 | 26.75 | 9,158 |
| November 12, 2025 | 28.05 | 27.3 | 27.3 | 28.05 | 27 | 28,010 |
| November 11, 2025 | 28.15 | 27.35 | 27.35 | 28.15 | 27.3 | 15,000 |
| 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 |