28.45
-1.2(-4.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.55 | 29.65 | 29.65 | 30.1 | 29.5 | 912,791 |
| December 03, 2025 | 29.65 | 29.3 | 29.3 | 29.7 | 29.2 | 661,754 |
| December 02, 2025 | 30 | 29.55 | 29.55 | 30.1 | 29.55 | 639,371 |
| December 01, 2025 | 30.2 | 29.9 | 29.9 | 30.6 | 29.85 | 646,557 |
| November 28, 2025 | 30.1 | 29.95 | 29.95 | 30.3 | 29.85 | 391,515 |
| November 27, 2025 | 30.2 | 30 | 30 | 30.35 | 29.8 | 521,623 |
| November 26, 2025 | 29.8 | 30.05 | 30.05 | 30.15 | 29.4 | 1.06M |
| November 25, 2025 | 29.1 | 29.4 | 29.4 | 29.4 | 29.05 | 507,171 |
| November 24, 2025 | 29.05 | 28.95 | 28.95 | 29.4 | 28.65 | 589,683 |
| November 21, 2025 | 29.2 | 28.85 | 28.85 | 29.65 | 28.7 | 915,377 |
| November 20, 2025 | 29.5 | 29.65 | 29.65 | 29.95 | 29.45 | 727,597 |
| November 19, 2025 | 29.05 | 29.1 | 29.1 | 29.3 | 28.75 | 940,381 |
| November 18, 2025 | 29.6 | 29.05 | 29.05 | 29.75 | 29 | 1.61M |
| November 17, 2025 | 30.3 | 29.75 | 29.75 | 30.35 | 29.75 | 1.4M |
| November 14, 2025 | 30.9 | 30.25 | 30.25 | 31.4 | 30.25 | 1.7M |
| November 13, 2025 | 31 | 31.35 | 31.35 | 31.7 | 30.6 | 2.02M |
| November 12, 2025 | 30.45 | 30.8 | 30.8 | 30.9 | 30.25 | 1.54M |
| November 11, 2025 | 30.9 | 30.3 | 30.3 | 31.1 | 30.2 | 1.78M |
| November 10, 2025 | 32.7 | 30.6 | 30.6 | 32.8 | 30.25 | 4.41M |
| November 07, 2025 | 34.5 | 33.55 | 33.55 | 34.5 | 33.2 | 2.77M |
| November 06, 2025 | 34.95 | 34.7 | 34.7 | 35.2 | 34.7 | 1.16M |
| November 05, 2025 | 34 | 34.7 | 34.7 | 34.85 | 33.5 | 1.77M |
| November 04, 2025 | 34.85 | 34.25 | 34.25 | 35.4 | 34.25 | 2.41M |
| November 03, 2025 | 34.05 | 34.65 | 34.65 | 34.85 | 33.75 | 1.62M |
| October 31, 2025 | 34.55 | 34 | 34 | 35.3 | 33.9 | 1.99M |
| October 30, 2025 | 34.65 | 34.5 | 34.5 | 35.45 | 34.5 | 1.63M |
| October 29, 2025 | 35.1 | 34.45 | 34.45 | 35.2 | 34.25 | 1.37M |
| October 28, 2025 | 34.65 | 35.05 | 35.05 | 35.05 | 34.05 | 1.75M |
| October 27, 2025 | 34.05 | 34.45 | 34.45 | 34.7 | 33.85 | 1.91M |
| October 23, 2025 | 34.5 | 33.7 | 33.7 | 34.5 | 33.7 | 2.86M |
| October 22, 2025 | 35.2 | 34.65 | 34.65 | 35.45 | 34.6 | 1.6M |
| October 21, 2025 | 35.45 | 35.2 | 35.2 | 35.6 | 35.05 | 822,564 |
| October 20, 2025 | 35.7 | 35.15 | 35.15 | 36 | 34.7 | 1.57M |
| October 17, 2025 | 36.3 | 35.55 | 35.55 | 36.3 | 35.5 | 1.24M |
| October 16, 2025 | 35.95 | 36.4 | 36.4 | 36.5 | 35.95 | 1.22M |
| October 15, 2025 | 36.15 | 36 | 36 | 36.3 | 35.6 | 1.21M |
| October 14, 2025 | 37.45 | 36.05 | 36.05 | 37.6 | 35.85 | 2.29M |
| October 13, 2025 | 35.2 | 36.95 | 36.95 | 37.15 | 35.1 | 2.03M |
| October 09, 2025 | 37.5 | 36.9 | 36.9 | 37.75 | 36.85 | 3.68M |
| October 08, 2025 | 37.1 | 37.2 | 37.2 | 37.95 | 36.85 | 4.43M |
| October 07, 2025 | 35.35 | 37.5 | 37.5 | 37.75 | 35.35 | 8.89M |
| October 03, 2025 | 35 | 35.25 | 35.25 | 35.65 | 34.9 | 1.76M |
| October 02, 2025 | 34.9 | 34.95 | 34.95 | 34.95 | 34.3 | 1.4M |
| October 01, 2025 | 35 | 34.55 | 34.55 | 35.15 | 34.55 | 1.1M |
| September 30, 2025 | 34.2 | 34.9 | 34.9 | 35 | 34.05 | 2.07M |
| September 29, 2025 | 34 | 34 | 34 | 34 | 34 | 0 |
| September 26, 2025 | 35.45 | 34 | 34 | 35.45 | 34 | 2.75M |
| September 25, 2025 | 36.1 | 35 | 35 | 37.25 | 34.9 | 7.96M |
| September 24, 2025 | 35 | 34.65 | 34.65 | 35.25 | 34.4 | 1.72M |
| September 23, 2025 | 35 | 34.8 | 34.8 | 35.1 | 34.25 | 1.78M |
| September 22, 2025 | 34.2 | 34.95 | 34.95 | 35.1 | 33.95 | 1.91M |
| September 19, 2025 | 34 | 33.9 | 33.9 | 34.3 | 33.7 | 1.26M |
| September 18, 2025 | 34.35 | 33.85 | 33.85 | 34.35 | 33.7 | 1.44M |
| September 17, 2025 | 33.9 | 33.9 | 33.9 | 34.5 | 33.85 | 1.71M |
| September 16, 2025 | 34.55 | 33.9 | 33.9 | 34.7 | 33.7 | 2.8M |
| September 15, 2025 | 35.6 | 34.25 | 34.25 | 35.65 | 34.1 | 4.11M |
| September 12, 2025 | 36.5 | 35.65 | 35.65 | 36.65 | 35.65 | 3.47M |
| September 11, 2025 | 37.5 | 36.15 | 36.15 | 37.8 | 36.1 | 5.63M |
| September 10, 2025 | 39.05 | 37.55 | 37.55 | 39.35 | 37.25 | 15.97M |
| September 09, 2025 | 38.8 | 40 | 40 | 40 | 38.6 | 8.16M |