28.35
-0.05(-0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 28.5 | 28.35 | 28.35 | 28.75 | 28.3 | 407,507 |
| December 23, 2025 | 28.9 | 28.35 | 28.35 | 28.9 | 28.3 | 636,795 |
| December 22, 2025 | 29 | 28.7 | 28.7 | 29 | 28.55 | 704,484 |
| December 19, 2025 | 29.05 | 28.8 | 28.8 | 29.05 | 28.55 | 863,351 |
| December 18, 2025 | 28.1 | 29.05 | 29.05 | 29.15 | 27.9 | 2.37M |
| December 17, 2025 | 27.55 | 27.8 | 27.8 | 28.2 | 27.55 | 424,610 |
| December 16, 2025 | 28.05 | 27.6 | 27.6 | 28.3 | 27.45 | 758,550 |
| December 15, 2025 | 27.85 | 27.95 | 27.95 | 28.2 | 27.8 | 365,110 |
| December 12, 2025 | 28 | 28.05 | 28.05 | 28.6 | 28 | 720,490 |
| December 11, 2025 | 28.6 | 28 | 28 | 28.6 | 27.9 | 1.13M |
| December 10, 2025 | 28.75 | 28.5 | 28.5 | 28.9 | 28.45 | 582,352 |
| December 09, 2025 | 29.15 | 28.75 | 28.75 | 29.2 | 28.7 | 968,870 |
| December 08, 2025 | 29.55 | 29.2 | 29.2 | 29.6 | 29.15 | 512,130 |
| December 05, 2025 | 29.9 | 29.4 | 29.4 | 30.3 | 29.25 | 703,406 |
| December 04, 2025 | 29.6 | 29.75 | 29.75 | 29.9 | 29.3 | 651,814 |
| December 03, 2025 | 29.1 | 29.25 | 29.25 | 29.5 | 29.1 | 598,867 |
| December 02, 2025 | 29.25 | 29.2 | 29.2 | 29.7 | 29.2 | 437,388 |
| December 01, 2025 | 29.8 | 29.15 | 29.15 | 29.8 | 29.15 | 329,251 |
| November 28, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 432,598 |
| November 27, 2025 | 29.7 | 29.9 | 29.9 | 30 | 29.45 | 625,994 |
| November 26, 2025 | 28.9 | 29.6 | 29.6 | 29.6 | 28.9 | 662,505 |
| November 25, 2025 | 29.75 | 28.9 | 28.9 | 29.75 | 28.85 | 800,539 |
| November 24, 2025 | 29.5 | 29.4 | 29.4 | 29.95 | 29.3 | 333,388 |
| November 21, 2025 | 29.55 | 29.4 | 29.4 | 29.9 | 29.2 | 634,144 |
| November 20, 2025 | 29.55 | 29.9 | 29.9 | 30.5 | 29.55 | 777,156 |
| November 19, 2025 | 29.3 | 29.1 | 29.1 | 29.7 | 29.1 | 439,085 |
| November 18, 2025 | 30.2 | 29.2 | 29.2 | 30.2 | 29.1 | 1.04M |
| November 17, 2025 | 30.55 | 29.95 | 29.95 | 30.55 | 29.95 | 950,995 |
| November 14, 2025 | 30.5 | 30.45 | 30.45 | 31.15 | 30.25 | 1.28M |
| November 13, 2025 | 30.3 | 30.6 | 30.6 | 30.8 | 30.1 | 1.07M |
| November 12, 2025 | 30.15 | 30.1 | 30.1 | 30.55 | 30.05 | 918,112 |
| November 11, 2025 | 30.3 | 30.05 | 30.05 | 31.2 | 30.05 | 1.5M |
| November 10, 2025 | 30.55 | 30.05 | 30.05 | 30.55 | 30.05 | 896,133 |
| November 07, 2025 | 30.9 | 30.65 | 30.65 | 31.15 | 30.55 | 1.03M |
| November 06, 2025 | 31.7 | 31.25 | 31.25 | 32.4 | 31.1 | 2.24M |
| November 05, 2025 | 30.4 | 31.65 | 31.65 | 31.8 | 29.95 | 2.77M |
| November 04, 2025 | 31.15 | 30.6 | 30.6 | 31.3 | 30.6 | 1.59M |
| November 03, 2025 | 31.5 | 31.1 | 31.1 | 31.6 | 31.05 | 1.62M |
| October 31, 2025 | 31.45 | 31.75 | 31.75 | 31.8 | 31.4 | 1.74M |
| October 30, 2025 | 33.1 | 31.55 | 31.55 | 33.1 | 31.4 | 4.04M |
| October 29, 2025 | 33.4 | 33.2 | 33.2 | 33.55 | 32.8 | 4.63M |
| October 28, 2025 | 32.85 | 33.4 | 33.4 | 34 | 32.85 | 11.12M |
| October 27, 2025 | 31.55 | 32.6 | 32.6 | 32.6 | 30.9 | 6.81M |
| October 23, 2025 | 30.6 | 31.55 | 31.55 | 31.85 | 30.6 | 7.51M |
| October 22, 2025 | 29.6 | 31 | 31 | 31 | 29.45 | 8.29M |
| October 21, 2025 | 29 | 29.9 | 29.9 | 30.35 | 29 | 8.72M |
| October 20, 2025 | 26.65 | 27.65 | 27.65 | 27.7 | 26.3 | 1.38M |
| October 17, 2025 | 26.8 | 26.5 | 26.5 | 26.85 | 26.5 | 588,386 |
| October 16, 2025 | 26.85 | 26.65 | 26.65 | 27.1 | 26.65 | 804,234 |
| October 15, 2025 | 27.1 | 26.85 | 26.85 | 27.45 | 26.65 | 693,840 |
| October 14, 2025 | 27.7 | 26.9 | 26.9 | 28 | 26.9 | 974,741 |
| October 13, 2025 | 27.05 | 27.6 | 27.6 | 28 | 26.3 | 1.12M |
| October 09, 2025 | 27.9 | 27.8 | 27.8 | 28.15 | 27.8 | 470,494 |
| October 08, 2025 | 27.7 | 27.9 | 27.9 | 28 | 27.7 | 472,605 |
| October 07, 2025 | 27.35 | 27.7 | 27.7 | 27.85 | 27.2 | 582,958 |
| October 03, 2025 | 27.6 | 27.3 | 27.3 | 27.8 | 27.2 | 878,608 |
| October 02, 2025 | 28 | 27.55 | 27.55 | 28.1 | 27.55 | 840,217 |
| October 01, 2025 | 28 | 27.85 | 27.85 | 28.5 | 27.85 | 454,319 |
| September 30, 2025 | 28.05 | 27.85 | 27.85 | 28.1 | 27.7 | 659,896 |
| September 29, 2025 | 28 | 28 | 28 | 28 | 28 | 0 |