29.05
+0.04999962(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.05 | 29 | 29 | 29.2 | 29 | 72,130 |
| December 03, 2025 | 29.3 | 29.05 | 29.05 | 29.3 | 28.85 | 71,081 |
| December 02, 2025 | 29.3 | 29.15 | 29.15 | 29.3 | 29 | 135,000 |
| December 01, 2025 | 29.2 | 29.3 | 29.3 | 29.9 | 29.15 | 169,326 |
| November 28, 2025 | 28.8 | 28.95 | 28.95 | 29.1 | 28.8 | 93,365 |
| November 27, 2025 | 29 | 29.05 | 29.05 | 29.25 | 28.8 | 129,142 |
| November 26, 2025 | 29.1 | 29 | 29 | 29.1 | 28.7 | 91,242 |
| November 25, 2025 | 28.95 | 28.75 | 28.75 | 28.95 | 28.55 | 77,064 |
| November 24, 2025 | 28.4 | 29 | 29 | 29.15 | 28.25 | 411,460 |
| November 21, 2025 | 28.85 | 28.25 | 28.25 | 29.2 | 28.25 | 213,811 |
| November 20, 2025 | 28.7 | 28.65 | 28.65 | 28.85 | 28.5 | 88,203 |
| November 19, 2025 | 28.7 | 28.65 | 28.65 | 28.95 | 28.6 | 108,299 |
| November 18, 2025 | 28.8 | 28.6 | 28.6 | 28.95 | 28.4 | 188,652 |
| November 17, 2025 | 28.85 | 28.5 | 28.5 | 28.9 | 28.3 | 218,062 |
| November 14, 2025 | 28.55 | 29 | 29 | 29.35 | 28.55 | 474,615 |
| November 13, 2025 | 28.5 | 28.55 | 28.55 | 28.55 | 28.25 | 119,711 |
| November 12, 2025 | 28.3 | 28.25 | 28.25 | 28.7 | 28.25 | 127,406 |
| November 11, 2025 | 28.25 | 28.1 | 28.1 | 28.35 | 28.1 | 71,300 |
| November 10, 2025 | 28.3 | 28.15 | 28.15 | 28.3 | 28.05 | 90,493 |
| November 07, 2025 | 28.5 | 28.25 | 28.25 | 28.75 | 28.2 | 167,809 |
| November 06, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.2 | 110,270 |
| November 05, 2025 | 28.5 | 28.25 | 28.25 | 28.55 | 28.1 | 172,524 |
| November 04, 2025 | 29 | 28.3 | 28.3 | 29.05 | 28.3 | 209,749 |
| November 03, 2025 | 28.6 | 28.85 | 28.85 | 28.95 | 28.55 | 132,426 |
| October 31, 2025 | 28.8 | 28.6 | 28.6 | 28.95 | 28.5 | 187,275 |
| October 30, 2025 | 28.65 | 28.55 | 28.55 | 28.75 | 28.5 | 144,930 |
| October 29, 2025 | 28.95 | 28.65 | 28.65 | 29 | 28.55 | 153,476 |
| October 28, 2025 | 29.35 | 28.75 | 28.75 | 29.4 | 28.7 | 229,223 |
| October 27, 2025 | 29.5 | 29.05 | 29.05 | 29.6 | 29.05 | 337,648 |
| October 23, 2025 | 30.5 | 29.6 | 29.6 | 31.7 | 29.45 | 2.2M |
| October 22, 2025 | 29 | 29.75 | 29.75 | 31 | 28.9 | 2.13M |
| October 21, 2025 | 29.4 | 28.65 | 28.65 | 29.4 | 28.6 | 133,237 |
| October 20, 2025 | 28.75 | 28.4 | 28.4 | 28.8 | 28.3 | 160,754 |
| October 17, 2025 | 28.35 | 28.8 | 28.8 | 28.8 | 28.25 | 112,726 |
| October 16, 2025 | 28.6 | 28.45 | 28.45 | 28.6 | 28.25 | 171,563 |
| October 15, 2025 | 28.3 | 28.35 | 28.35 | 28.6 | 28.1 | 95,348 |
| October 14, 2025 | 28.8 | 28.3 | 28.3 | 29.1 | 28.3 | 150,515 |
| October 13, 2025 | 28.85 | 28.85 | 28.85 | 28.95 | 28.1 | 167,991 |
| October 09, 2025 | 29.4 | 29.1 | 29.1 | 29.5 | 28.95 | 280,054 |
| October 08, 2025 | 29.45 | 29.35 | 29.35 | 29.7 | 29.2 | 284,841 |
| October 07, 2025 | 29.7 | 29.4 | 29.4 | 29.85 | 29.35 | 215,855 |
| October 03, 2025 | 29.65 | 29.85 | 29.85 | 29.85 | 29.3 | 261,167 |
| October 02, 2025 | 29.8 | 29.6 | 29.6 | 29.85 | 29.3 | 236,968 |
| October 01, 2025 | 30 | 29.8 | 29.8 | 30.15 | 29.7 | 341,788 |
| September 30, 2025 | 29.75 | 29.85 | 29.85 | 30.3 | 29.45 | 739,422 |
| September 26, 2025 | 29.25 | 29.25 | 29.25 | 29.3 | 28.85 | 152,390 |
| September 25, 2025 | 29.2 | 29.25 | 29.25 | 29.4 | 29.1 | 223,247 |
| September 24, 2025 | 29.1 | 29.2 | 29.2 | 30.4 | 29.1 | 957,640 |
| September 23, 2025 | 28.8 | 28.75 | 28.75 | 28.8 | 28.4 | 148,359 |
| September 22, 2025 | 28.9 | 28.7 | 28.7 | 28.95 | 28.65 | 132,420 |
| September 19, 2025 | 29.2 | 28.8 | 28.8 | 29.2 | 28.6 | 163,001 |
| September 18, 2025 | 29.3 | 29.2 | 29.2 | 29.5 | 28.75 | 263,000 |
| September 17, 2025 | 28.3 | 29 | 29 | 29.2 | 28.3 | 328,300 |
| September 16, 2025 | 28.2 | 28.1 | 28.1 | 28.2 | 28 | 108,000 |
| September 15, 2025 | 28.4 | 28 | 28 | 28.4 | 27.9 | 129,000 |
| September 12, 2025 | 28.3 | 28.1 | 28.1 | 28.5 | 28.05 | 92,000 |
| September 11, 2025 | 28.95 | 28.1 | 28.1 | 28.95 | 28.1 | 173,000 |
| September 10, 2025 | 29.4 | 28.95 | 28.95 | 29.4 | 28.85 | 198,010 |
| September 09, 2025 | 29.7 | 29 | 29 | 29.8 | 29 | 637,162 |
| September 08, 2025 | 28.65 | 28.7 | 28.7 | 29.05 | 28.35 | 234,822 |