28.45
-0.55(-1.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 04, 2025 | 29.65 | 28.45 | 28.45 | 30 | 28.05 | 76.31M |
| November 03, 2025 | 28.4 | 29 | 29 | 29.4 | 28.4 | 62.61M |
| October 31, 2025 | 27.9 | 28 | 28 | 29.85 | 27.85 | 97.26M |
| October 30, 2025 | 28.35 | 28 | 28 | 28.35 | 27.15 | 35.01M |
| October 29, 2025 | 29.2 | 28.15 | 28.15 | 29.3 | 27.95 | 53.02M |
| October 28, 2025 | 28.5 | 28.95 | 28.95 | 29 | 27.9 | 45.48M |
| October 27, 2025 | 28.1 | 28.3 | 28.3 | 28.7 | 27.9 | 32.87M |
| October 23, 2025 | 27.9 | 27.65 | 27.65 | 27.9 | 27.3 | 23.56M |
| October 22, 2025 | 28.2 | 27.8 | 27.8 | 28.6 | 27.65 | 29.19M |
| October 21, 2025 | 28.2 | 28.25 | 28.25 | 28.8 | 28.05 | 35.43M |
| October 20, 2025 | 28.3 | 28 | 28 | 28.6 | 27.85 | 34.59M |
| October 17, 2025 | 29 | 28.2 | 28.2 | 29 | 28.15 | 32.84M |
| October 16, 2025 | 28.9 | 29.25 | 29.25 | 29.9 | 28.85 | 41.74M |
| October 15, 2025 | 28.7 | 28.85 | 28.85 | 29.15 | 27.9 | 40.94M |
| October 14, 2025 | 31 | 28.55 | 28.55 | 31.3 | 28.15 | 111.44M |
| October 13, 2025 | 29 | 30.55 | 30.55 | 31.35 | 29 | 87.32M |
| October 09, 2025 | 32.05 | 31.75 | 31.75 | 32.65 | 31.15 | 156.13M |
| October 08, 2025 | 30.95 | 31.65 | 31.65 | 31.9 | 30.1 | 255.67M |
| October 07, 2025 | 27.8 | 30.55 | 30.55 | 30.55 | 27.5 | 142.24M |
| October 03, 2025 | 27.2 | 27.75 | 27.75 | 27.95 | 26.85 | 43.9M |
| October 02, 2025 | 28.5 | 27.1 | 27.1 | 28.8 | 26.85 | 79.98M |
| October 01, 2025 | 27.65 | 27.95 | 27.95 | 29.2 | 27.2 | 132.45M |
| September 30, 2025 | 26.5 | 27.4 | 27.4 | 27.7 | 26.45 | 56.17M |
| September 26, 2025 | 28.8 | 26.15 | 26.15 | 28.85 | 25.9 | 138.23M |
| September 25, 2025 | 26.6 | 28.7 | 28.7 | 29.25 | 26.55 | 189.25M |
| September 24, 2025 | 26.1 | 26.6 | 26.6 | 26.7 | 25.55 | 38.05M |
| September 23, 2025 | 27.2 | 25.95 | 25.95 | 27.3 | 25.85 | 47.92M |
| September 22, 2025 | 26.55 | 26.85 | 26.85 | 26.9 | 25.9 | 36.26M |
| September 19, 2025 | 25.8 | 26.55 | 26.55 | 27.7 | 25.35 | 99.8M |
| September 18, 2025 | 26 | 25.85 | 25.85 | 26.1 | 25.3 | 30.7M |
| September 17, 2025 | 25.7 | 25.95 | 25.95 | 26 | 25.35 | 23.59M |
| September 16, 2025 | 26.05 | 25.65 | 25.65 | 26.1 | 25.55 | 31.51M |
| September 15, 2025 | 26.05 | 25.65 | 25.65 | 26.3 | 25.25 | 42.78M |
| September 12, 2025 | 27.3 | 25.95 | 25.95 | 27.3 | 25.85 | 51.71M |
| September 11, 2025 | 28.15 | 26.85 | 26.85 | 28.45 | 26.6 | 103.52M |
| September 10, 2025 | 29.9 | 28 | 28 | 30 | 27.85 | 158.81M |
| September 09, 2025 | 28.25 | 29.9 | 29.9 | 30 | 28.05 | 262.97M |
| September 08, 2025 | 28.35 | 27.3 | 27.3 | 28.4 | 26.8 | 61.55M |
| September 05, 2025 | 28.35 | 27.65 | 27.65 | 29.4 | 26.3 | 133.74M |
| September 04, 2025 | 29.15 | 27.65 | 27.65 | 29.15 | 27.45 | 27.45M |
| September 03, 2025 | 29 | 29 | 29 | 29.4 | 28.85 | 23.1M |
| September 02, 2025 | 32.1 | 28.75 | 28.75 | 32.65 | 28.75 | 54.09M |
| September 01, 2025 | 34.55 | 31.9 | 31.9 | 34.8 | 31.8 | 23.54M |
| August 29, 2025 | 35 | 35.3 | 35.3 | 35.35 | 34 | 18.56M |
| August 28, 2025 | 34.3 | 34.55 | 34.55 | 34.9 | 33.3 | 13.87M |
| August 27, 2025 | 33.95 | 34.3 | 34.3 | 35.75 | 33.9 | 32.47M |
| August 26, 2025 | 32.9 | 33.4 | 33.4 | 33.8 | 32.7 | 17.02M |
| August 25, 2025 | 32.75 | 33.4 | 33.4 | 33.4 | 31.75 | 27.09M |
| August 22, 2025 | 32.75 | 32.05 | 32.05 | 32.75 | 31 | 30.92M |
| August 21, 2025 | 32.7 | 32.7 | 32.7 | 32.75 | 31.2 | 45.43M |
| August 20, 2025 | 34.25 | 32.4 | 32.4 | 34.25 | 32.4 | 84.89M |
| August 19, 2025 | 39.8 | 35.95 | 35.95 | 40.1 | 35.45 | 455.3M |
| August 18, 2025 | 36.3 | 37.4 | 37.4 | 37.4 | 36.1 | 203.84M |
| August 15, 2025 | 31.2 | 34 | 34 | 34 | 31.05 | 236.53M |
| August 14, 2025 | 30.75 | 30.95 | 30.95 | 31.95 | 30.1 | 296.16M |
| August 13, 2025 | 28 | 29.85 | 29.85 | 29.85 | 27.8 | 262.77M |
| August 12, 2025 | 25.25 | 27.15 | 27.15 | 27.15 | 25.1 | 270.91M |
| August 11, 2025 | 24 | 24.7 | 24.7 | 25.2 | 23.55 | 133.63M |
| August 08, 2025 | 23.65 | 23.95 | 23.95 | 25.2 | 23.35 | 108.32M |
| August 07, 2025 | 23.3 | 23.3 | 23.3 | 24.15 | 23.2 | 48.72M |