29.10
+0.15(+0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 28.95 | 29.1 | 29.1 | 29.3 | 28.95 | 699,403 |
| January 14, 2025 | 28.95 | 28.95 | 28.95 | 29.3 | 28.95 | 680,883 |
| January 13, 2025 | 28.8 | 29 | 29 | 29 | 28.2 | 1.49M |
| January 10, 2025 | 28.95 | 28.9 | 28.9 | 29.05 | 28.8 | 930,855 |
| January 09, 2025 | 29.25 | 28.95 | 28.95 | 29.3 | 28.95 | 1.15M |
| January 08, 2025 | 29.3 | 29.25 | 29.25 | 29.35 | 29.2 | 359,722 |
| January 07, 2025 | 29.75 | 29.3 | 29.3 | 29.75 | 29.2 | 1.05M |
| January 06, 2025 | 29.6 | 29.45 | 29.45 | 29.7 | 29.45 | 800,407 |
| January 03, 2025 | 29.7 | 29.55 | 29.55 | 29.8 | 29.55 | 450,418 |
| January 02, 2025 | 29.55 | 29.6 | 29.6 | 29.7 | 29.4 | 685,474 |
| December 31, 2024 | 29.75 | 29.7 | 29.7 | 29.75 | 29.5 | 634,583 |
| December 30, 2024 | 29.8 | 29.7 | 29.7 | 29.9 | 29.7 | 369,661 |
| December 27, 2024 | 30 | 29.75 | 29.75 | 30 | 29.75 | 407,492 |
| December 26, 2024 | 29.95 | 29.9 | 29.9 | 29.95 | 29.8 | 250,027 |
| December 25, 2024 | 30.1 | 29.85 | 29.85 | 30.15 | 29.75 | 385,326 |
| December 24, 2024 | 29.7 | 29.8 | 29.8 | 30 | 29.7 | 480,290 |
| December 23, 2024 | 29.3 | 29.6 | 29.6 | 29.7 | 29.2 | 788,255 |
| December 20, 2024 | 29.35 | 29 | 29 | 29.5 | 28.95 | 1.71M |
| December 19, 2024 | 29.5 | 29.4 | 29.4 | 29.85 | 29.3 | 1.36M |
| December 18, 2024 | 29.5 | 29.85 | 29.85 | 29.85 | 29.5 | 438,700 |
| December 17, 2024 | 29.9 | 29.7 | 29.7 | 29.9 | 29.65 | 812,694 |
| December 16, 2024 | 30.3 | 29.8 | 29.8 | 30.5 | 29.8 | 944,318 |
| December 13, 2024 | 30.3 | 30.2 | 30.2 | 30.5 | 30.1 | 464,145 |
| December 12, 2024 | 30.5 | 30.45 | 30.45 | 30.75 | 30.45 | 259,846 |
| December 11, 2024 | 30.5 | 30.55 | 30.55 | 30.6 | 30.45 | 423,015 |
| December 10, 2024 | 30.5 | 30.45 | 30.45 | 30.85 | 30.4 | 529,171 |
| December 09, 2024 | 30.6 | 30.5 | 30.5 | 30.6 | 30.35 | 678,143 |
| December 06, 2024 | 30.7 | 30.6 | 30.6 | 31 | 30.6 | 679,726 |
| December 05, 2024 | 30.9 | 30.7 | 30.7 | 30.95 | 30.7 | 448,996 |
| December 04, 2024 | 30.75 | 30.9 | 30.9 | 30.9 | 30.65 | 581,788 |
| December 03, 2024 | 30.5 | 30.75 | 30.75 | 30.8 | 30.5 | 562,339 |
| December 02, 2024 | 30.5 | 30.4 | 30.4 | 30.7 | 30.4 | 408,138 |
| November 29, 2024 | 30.3 | 30.5 | 30.5 | 30.6 | 30.15 | 379,382 |
| November 28, 2024 | 30.7 | 30.55 | 30.55 | 30.8 | 30.35 | 590,943 |
| November 27, 2024 | 30.9 | 30.7 | 30.7 | 31 | 30.7 | 550,413 |
| November 26, 2024 | 31.1 | 31 | 31 | 31.2 | 30.85 | 354,121 |
| November 25, 2024 | 30.8 | 31.2 | 31.2 | 31.3 | 30.8 | 974,370 |
| November 22, 2024 | 30.65 | 30.65 | 30.65 | 30.85 | 30.55 | 435,386 |
| November 21, 2024 | 30.9 | 30.55 | 30.55 | 30.9 | 30.55 | 418,265 |
| November 20, 2024 | 30.65 | 30.7 | 30.7 | 30.85 | 30.5 | 516,752 |
| November 19, 2024 | 30.65 | 30.75 | 30.75 | 30.9 | 30.5 | 996,893 |
| November 18, 2024 | 30.45 | 30.65 | 30.65 | 30.75 | 30.3 | 847,373 |
| November 15, 2024 | 30 | 30.35 | 30.35 | 30.45 | 29.95 | 1.28M |
| November 14, 2024 | 29.7 | 29.8 | 29.8 | 29.9 | 29.4 | 1.75M |
| November 13, 2024 | 29.9 | 29.7 | 29.7 | 30 | 29.65 | 1.31M |
| November 12, 2024 | 30.8 | 30 | 30 | 30.9 | 29.9 | 2.83M |
| November 11, 2024 | 31.3 | 31.25 | 31.25 | 31.4 | 31 | 825,342 |
| November 08, 2024 | 31.25 | 31.25 | 31.25 | 31.45 | 31.2 | 551,335 |
| November 07, 2024 | 31.1 | 31.2 | 31.2 | 31.55 | 31.1 | 597,197 |
| November 06, 2024 | 31.2 | 31.3 | 31.3 | 31.45 | 31.2 | 463,137 |
| November 05, 2024 | 31.05 | 31.4 | 31.4 | 31.5 | 31.05 | 586,825 |
| November 04, 2024 | 31.05 | 31.1 | 31.1 | 31.2 | 30.9 | 952,426 |
| November 01, 2024 | 30.65 | 31.35 | 31.35 | 31.35 | 30.35 | 1.36M |
| October 31, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0 |
| October 30, 2024 | 31.05 | 30.55 | 30.55 | 31.1 | 30.55 | 366,718 |
| October 29, 2024 | 31 | 30.6 | 30.6 | 31.05 | 30.45 | 1.04M |
| October 28, 2024 | 31.15 | 31 | 31 | 31.45 | 30.95 | 1M |
| October 25, 2024 | 31.5 | 31.4 | 31.4 | 31.6 | 31.25 | 379,930 |
| October 24, 2024 | 31.1 | 31.15 | 31.15 | 31.4 | 30.85 | 703,375 |
| October 23, 2024 | 31.4 | 31.15 | 31.15 | 31.95 | 31.1 | 1.24M |