28.00
-0.1(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 28.05 | 27.8 | 27.8 | 28.2 | 27.7 | 473,275 |
| December 04, 2025 | 28.3 | 28.1 | 28.1 | 28.3 | 27.9 | 310,987 |
| December 03, 2025 | 28.1 | 28 | 28 | 28.1 | 27.75 | 526,055 |
| December 02, 2025 | 27.9 | 27.9 | 27.9 | 28.15 | 27.75 | 398,256 |
| December 01, 2025 | 28.2 | 27.95 | 27.95 | 28.35 | 27.5 | 596,645 |
| November 28, 2025 | 28.2 | 28.2 | 28.2 | 28.5 | 28.05 | 556,693 |
| November 27, 2025 | 28.2 | 28.2 | 28.2 | 28.3 | 27.7 | 1.05M |
| November 26, 2025 | 27.3 | 27.95 | 27.95 | 27.95 | 27.1 | 1.73M |
| November 25, 2025 | 27.25 | 27.1 | 27.1 | 27.3 | 26.9 | 493,090 |
| November 24, 2025 | 26.65 | 27.25 | 27.25 | 27.25 | 26.5 | 1.26M |
| November 21, 2025 | 26.1 | 26.45 | 26.45 | 26.65 | 26 | 877,966 |
| November 20, 2025 | 25.8 | 26.2 | 26.2 | 26.2 | 25.8 | 718,883 |
| November 19, 2025 | 25.55 | 25.6 | 25.6 | 25.85 | 25.25 | 425,201 |
| November 18, 2025 | 26 | 25.2 | 25.2 | 26.05 | 25.2 | 1.09M |
| November 17, 2025 | 26.7 | 26.15 | 26.15 | 26.85 | 26 | 835,277 |
| November 14, 2025 | 26.3 | 26.7 | 26.7 | 27.2 | 26.3 | 1.37M |
| November 13, 2025 | 26.4 | 26.45 | 26.45 | 26.55 | 26.2 | 598,176 |
| November 12, 2025 | 25.85 | 26.25 | 26.25 | 26.35 | 25.85 | 388,775 |
| November 11, 2025 | 26.05 | 25.85 | 25.85 | 26.3 | 25.85 | 444,601 |
| November 10, 2025 | 25.8 | 25.95 | 25.95 | 26 | 25.6 | 257,723 |
| November 07, 2025 | 25.9 | 25.75 | 25.75 | 25.95 | 25.65 | 238,754 |
| November 06, 2025 | 25.8 | 25.95 | 25.95 | 26 | 25.55 | 278,290 |
| November 05, 2025 | 25.4 | 25.55 | 25.55 | 25.55 | 25 | 520,888 |
| November 04, 2025 | 25.85 | 25.4 | 25.4 | 26 | 25.4 | 555,894 |
| November 03, 2025 | 26.25 | 25.6 | 25.6 | 26.35 | 25.6 | 826,216 |
| October 31, 2025 | 26.65 | 26.25 | 26.25 | 26.65 | 26.25 | 428,187 |
| October 30, 2025 | 26.85 | 26.45 | 26.45 | 27 | 26.45 | 523,563 |
| October 29, 2025 | 27.15 | 26.85 | 26.85 | 27.35 | 26.75 | 845,198 |
| October 28, 2025 | 27.4 | 27.15 | 27.15 | 27.45 | 27 | 359,585 |
| October 27, 2025 | 26.9 | 27.3 | 27.3 | 27.4 | 26.9 | 987,328 |
| October 23, 2025 | 26.8 | 26.75 | 26.75 | 26.95 | 26.65 | 325,711 |
| October 22, 2025 | 26.7 | 26.9 | 26.9 | 27 | 26.7 | 261,835 |
| October 21, 2025 | 26.7 | 26.7 | 26.7 | 27.1 | 26.65 | 451,149 |
| October 20, 2025 | 26.7 | 26.55 | 26.55 | 26.8 | 26.3 | 442,208 |
| October 17, 2025 | 26.6 | 26.6 | 26.6 | 26.9 | 26.55 | 385,683 |
| October 16, 2025 | 26.5 | 26.6 | 26.6 | 26.9 | 26.5 | 331,904 |
| October 15, 2025 | 27 | 26.5 | 26.5 | 27.1 | 26.5 | 967,958 |
| October 14, 2025 | 27.05 | 27 | 27 | 27.5 | 27 | 785,603 |
| October 13, 2025 | 26.4 | 26.9 | 26.9 | 27.15 | 26.25 | 727,125 |
| October 09, 2025 | 27.45 | 27.1 | 27.1 | 27.6 | 27.1 | 475,304 |
| October 08, 2025 | 27.9 | 27.45 | 27.45 | 27.9 | 27.1 | 724,219 |
| October 07, 2025 | 27.45 | 27.65 | 27.65 | 27.85 | 27.4 | 895,544 |
| October 03, 2025 | 27.6 | 27.45 | 27.45 | 27.6 | 27.3 | 376,400 |
| October 02, 2025 | 27.4 | 27.45 | 27.45 | 27.6 | 27.2 | 643,575 |
| October 01, 2025 | 27.55 | 27.4 | 27.4 | 27.55 | 27.2 | 565,334 |
| September 30, 2025 | 27.55 | 27.25 | 27.25 | 27.55 | 27.1 | 437,805 |
| September 26, 2025 | 27.4 | 27.1 | 27.1 | 27.5 | 27.05 | 645,339 |
| September 25, 2025 | 27.2 | 27.45 | 27.45 | 27.8 | 27.2 | 983,801 |
| September 24, 2025 | 27 | 27.1 | 27.1 | 27.45 | 27 | 756,571 |
| September 23, 2025 | 27.15 | 26.9 | 26.9 | 27.25 | 26.75 | 622,061 |
| September 22, 2025 | 27.1 | 27.2 | 27.2 | 27.2 | 26.9 | 521,458 |
| September 19, 2025 | 26.85 | 27 | 27 | 27.1 | 26.55 | 783,563 |
| September 18, 2025 | 27.35 | 27.05 | 27.05 | 27.5 | 26.85 | 1.07M |
| September 17, 2025 | 27.05 | 27.2 | 27.2 | 27.3 | 27 | 940,048 |
| September 16, 2025 | 27.3 | 27.05 | 27.05 | 27.5 | 27 | 1.13M |
| September 15, 2025 | 27.1 | 27.15 | 27.15 | 27.4 | 26.8 | 1.3M |
| September 12, 2025 | 27.1 | 26.95 | 26.95 | 27.25 | 26.75 | 1.53M |
| September 11, 2025 | 26.5 | 26.65 | 26.65 | 26.95 | 26.45 | 3.9M |
| September 10, 2025 | 25.4 | 25.2 | 25.2 | 25.65 | 25.15 | 784,732 |
| September 09, 2025 | 25.6 | 25.5 | 25.5 | 25.65 | 25.35 | 503,788 |