27.65
+0.35(+1.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 28, 2025 | 27.25 | 27.65 | 27.65 | 27.75 | 27.15 | 680,590 |
| November 27, 2025 | 27 | 27.3 | 27.3 | 27.3 | 27 | 472,361 |
| November 26, 2025 | 27.45 | 27.15 | 27.15 | 27.45 | 27.1 | 564,305 |
| November 25, 2025 | 27.5 | 27.3 | 27.3 | 27.5 | 27.15 | 1.16M |
| November 24, 2025 | 27.45 | 27.75 | 27.75 | 28.25 | 27.3 | 2.42M |
| November 21, 2025 | 27 | 27.3 | 27.3 | 27.3 | 26.6 | 1.42M |
| November 20, 2025 | 26.75 | 26.7 | 26.7 | 26.9 | 26.35 | 705,524 |
| November 19, 2025 | 27.1 | 26.7 | 26.7 | 27.2 | 26.4 | 1.46M |
| November 18, 2025 | 27.5 | 27 | 27 | 27.5 | 26.9 | 2.19M |
| November 17, 2025 | 27 | 27.45 | 27.45 | 27.5 | 26.9 | 1.66M |
| November 14, 2025 | 26.15 | 26.8 | 26.8 | 27 | 26 | 1.29M |
| November 13, 2025 | 26 | 26.15 | 26.15 | 26.25 | 26 | 496,078 |
| November 12, 2025 | 25.9 | 26 | 26 | 26.25 | 25.9 | 625,478 |
| November 11, 2025 | 25.8 | 25.8 | 25.8 | 26 | 25.65 | 401,875 |
| November 10, 2025 | 26 | 25.85 | 25.85 | 26 | 25.5 | 726,919 |
| November 07, 2025 | 25.85 | 25.85 | 25.85 | 26.1 | 25.75 | 291,390 |
| November 06, 2025 | 25.6 | 26.1 | 26.1 | 26.15 | 25.5 | 1.13M |
| November 05, 2025 | 25.35 | 25.2 | 25.2 | 25.35 | 25 | 600,090 |
| November 04, 2025 | 25.45 | 25.5 | 25.5 | 25.7 | 25.4 | 482,100 |
| November 03, 2025 | 25.6 | 25.45 | 25.45 | 25.75 | 25.45 | 581,129 |
| October 31, 2025 | 25.7 | 25.4 | 25.4 | 25.85 | 25.3 | 598,289 |
| October 30, 2025 | 25.8 | 25.35 | 25.35 | 25.85 | 25.25 | 979,236 |
| October 29, 2025 | 25.9 | 25.85 | 25.85 | 25.95 | 25.7 | 435,451 |
| October 28, 2025 | 26.4 | 25.9 | 25.9 | 26.4 | 25.8 | 439,104 |
| October 27, 2025 | 26.3 | 26.2 | 26.2 | 26.45 | 26 | 552,898 |
| October 23, 2025 | 26.2 | 26.1 | 26.1 | 26.65 | 25.9 | 871,851 |
| October 22, 2025 | 26.1 | 26.1 | 26.1 | 26.2 | 25.95 | 282,800 |
| October 21, 2025 | 25.9 | 26.05 | 26.05 | 26.15 | 25.85 | 365,710 |
| October 20, 2025 | 26.5 | 25.85 | 25.85 | 26.65 | 25.85 | 619,276 |
| October 17, 2025 | 25.95 | 26.2 | 26.2 | 26.5 | 25.95 | 1.19M |
| October 16, 2025 | 25.85 | 26 | 26 | 26.1 | 25.8 | 780,579 |
| October 15, 2025 | 25.55 | 25.7 | 25.7 | 26.15 | 25.55 | 2.1M |
| October 14, 2025 | 25.35 | 25.55 | 25.55 | 25.65 | 25.2 | 1.29M |
| October 13, 2025 | 25.6 | 25.15 | 25.15 | 25.6 | 24.85 | 1.45M |
| October 09, 2025 | 25.35 | 25.1 | 25.1 | 25.55 | 25.05 | 1.01M |
| October 08, 2025 | 25.5 | 25.35 | 25.35 | 25.55 | 25.3 | 687,229 |
| October 07, 2025 | 25.55 | 25.45 | 25.45 | 25.6 | 25.35 | 891,032 |
| October 03, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.3 | 689,272 |
| October 02, 2025 | 25.5 | 25.45 | 25.45 | 25.65 | 25.4 | 611,761 |
| October 01, 2025 | 25.6 | 25.45 | 25.45 | 25.65 | 25.4 | 490,090 |
| September 30, 2025 | 25.55 | 25.5 | 25.5 | 25.6 | 25.35 | 706,565 |
| September 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
| September 26, 2025 | 25.35 | 25.35 | 25.35 | 25.45 | 25.2 | 1.07M |
| September 25, 2025 | 24.9 | 25.35 | 25.35 | 25.65 | 24.9 | 1.43M |
| September 24, 2025 | 25 | 24.85 | 24.85 | 25.1 | 24.8 | 1.31M |
| September 23, 2025 | 25 | 25 | 25 | 25 | 24.5 | 1.32M |
| September 22, 2025 | 25.2 | 24.95 | 24.95 | 25.3 | 24.95 | 713,524 |
| September 19, 2025 | 25.4 | 25.15 | 25.15 | 25.4 | 25 | 1.17M |
| September 18, 2025 | 25.3 | 25.4 | 25.4 | 25.7 | 25.3 | 721,345 |
| September 17, 2025 | 25.35 | 25.35 | 25.35 | 25.55 | 25.1 | 1.45M |
| September 16, 2025 | 25.35 | 25.35 | 25.35 | 25.45 | 25.25 | 937,877 |
| September 15, 2025 | 25.4 | 25.5 | 25.5 | 25.6 | 25.25 | 446,048 |
| September 12, 2025 | 25.15 | 25.4 | 25.4 | 25.6 | 25.15 | 413,648 |
| September 11, 2025 | 25.3 | 25.3 | 25.3 | 25.45 | 25.1 | 1.05M |
| September 10, 2025 | 25.35 | 25.45 | 25.45 | 25.55 | 25.2 | 1.12M |
| September 09, 2025 | 25.25 | 25.15 | 25.15 | 25.4 | 25.15 | 674,664 |
| September 08, 2025 | 25.35 | 25.25 | 25.25 | 25.35 | 25.1 | 917,438 |
| September 05, 2025 | 25.3 | 25.2 | 25.2 | 25.3 | 24.95 | 447,966 |
| September 04, 2025 | 24.9 | 25.2 | 25.2 | 25.25 | 24.9 | 413,817 |
| September 03, 2025 | 24.8 | 24.9 | 24.9 | 25.1 | 24.8 | 298,623 |