30.30
+2.75(+9.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.7 | 30.3 | 30.3 | 30.3 | 29.6 | 63.81M |
| January 13, 2026 | 26.1 | 27.55 | 27.55 | 27.55 | 26.05 | 213.22M |
| January 12, 2026 | 23.15 | 25.05 | 25.05 | 25.05 | 23.05 | 124.09M |
| January 09, 2026 | 22.7 | 22.8 | 22.8 | 23.15 | 22.3 | 16.75M |
| January 08, 2026 | 23.95 | 22.65 | 22.65 | 23.95 | 22.65 | 31.48M |
| January 07, 2026 | 23.4 | 23.85 | 23.85 | 24.3 | 23.25 | 49.48M |
| January 06, 2026 | 23.2 | 23.25 | 23.25 | 23.25 | 22.9 | 15.93M |
| January 05, 2026 | 23.15 | 23.05 | 23.05 | 23.3 | 22.8 | 22.04M |
| January 02, 2026 | 22.55 | 22.95 | 22.95 | 22.95 | 22.45 | 12.95M |
| December 31, 2025 | 22.55 | 22.4 | 22.4 | 22.95 | 22.35 | 13M |
| December 30, 2025 | 22.5 | 22.35 | 22.35 | 22.55 | 22.25 | 9.6M |
| December 29, 2025 | 22.8 | 22.5 | 22.5 | 22.85 | 22.5 | 9.4M |
| December 26, 2025 | 22.8 | 22.65 | 22.65 | 22.85 | 22.5 | 11.29M |
| December 24, 2025 | 23.1 | 22.75 | 22.75 | 23.4 | 22.75 | 25.14M |
| December 23, 2025 | 23.75 | 22.9 | 22.9 | 23.75 | 22.85 | 16.39M |
| December 22, 2025 | 23.2 | 23.4 | 23.4 | 23.7 | 23.1 | 22.92M |
| December 19, 2025 | 22.9 | 22.85 | 22.85 | 23.2 | 22.7 | 12.09M |
| December 18, 2025 | 23 | 22.65 | 22.65 | 23.1 | 22.65 | 14.73M |
| December 17, 2025 | 24.2 | 23.2 | 23.2 | 24.6 | 23 | 59.16M |
| December 16, 2025 | 23 | 23.4 | 23.4 | 23.55 | 22.9 | 32.2M |
| December 15, 2025 | 22.75 | 23.15 | 23.15 | 23.3 | 22.7 | 16.89M |
| December 12, 2025 | 22.3 | 23.2 | 23.2 | 23.45 | 22.25 | 29.86M |
| December 11, 2025 | 22.25 | 22.55 | 22.55 | 22.9 | 22.15 | 14.13M |
| December 10, 2025 | 22.6 | 22.1 | 22.1 | 22.65 | 22.05 | 25.94M |
| December 09, 2025 | 23.65 | 23 | 23 | 23.7 | 23 | 29.66M |
| December 08, 2025 | 23.05 | 23.35 | 23.35 | 23.7 | 23.05 | 35.84M |
| December 05, 2025 | 22.85 | 22.85 | 22.85 | 23 | 22.5 | 12.89M |
| December 04, 2025 | 22.95 | 22.8 | 22.8 | 23.15 | 22.75 | 13.58M |
| December 03, 2025 | 22.65 | 22.75 | 22.75 | 23.15 | 22.5 | 21.35M |
| December 02, 2025 | 22.75 | 22.45 | 22.45 | 22.8 | 22.4 | 14.6M |
| December 01, 2025 | 22.55 | 22.9 | 22.9 | 23 | 22.5 | 26.88M |
| November 28, 2025 | 22.55 | 22.5 | 22.5 | 22.75 | 22.2 | 13.31M |
| November 27, 2025 | 22.7 | 22.5 | 22.5 | 22.75 | 22.4 | 15.12M |
| November 26, 2025 | 22.4 | 22.55 | 22.55 | 22.55 | 22.05 | 20.52M |
| November 25, 2025 | 21.35 | 22.2 | 22.2 | 22.2 | 21.35 | 21.54M |
| November 24, 2025 | 21.45 | 21.15 | 21.15 | 21.5 | 20.8 | 13.65M |
| November 21, 2025 | 21.65 | 21.25 | 21.25 | 21.9 | 20.8 | 26.46M |
| November 20, 2025 | 22.3 | 21.9 | 21.9 | 22.4 | 21.65 | 29.76M |
| November 19, 2025 | 21.4 | 22 | 22 | 22.05 | 21.15 | 37.92M |
| November 18, 2025 | 21.15 | 21.05 | 21.05 | 21.45 | 20.75 | 17.24M |
| November 17, 2025 | 21.95 | 21.45 | 21.45 | 22.3 | 21.4 | 13.59M |
| November 14, 2025 | 22.2 | 21.75 | 21.75 | 22.65 | 21.75 | 20.67M |
| November 13, 2025 | 22.2 | 22.5 | 22.5 | 22.7 | 22.1 | 18.7M |
| November 12, 2025 | 22.55 | 22.2 | 22.2 | 22.75 | 22.2 | 19.28M |
| November 11, 2025 | 22.7 | 22.4 | 22.4 | 22.8 | 22.3 | 34.3M |
| November 10, 2025 | 22.25 | 23.5 | 23.5 | 23.85 | 21.8 | 51M |
| November 07, 2025 | 22.7 | 22.2 | 22.2 | 22.9 | 22.2 | 13.21M |
| November 06, 2025 | 22.4 | 22.9 | 22.9 | 23.05 | 22.25 | 20.26M |
| November 05, 2025 | 21.85 | 22.05 | 22.05 | 22.45 | 21.7 | 14.9M |
| November 04, 2025 | 23 | 22.25 | 22.25 | 23.1 | 22.2 | 17.01M |
| November 03, 2025 | 22.75 | 22.8 | 22.8 | 23.35 | 22.7 | 15.54M |
| October 31, 2025 | 23.15 | 22.75 | 22.75 | 23.2 | 22.6 | 16.29M |
| October 30, 2025 | 23.6 | 23.1 | 23.1 | 23.7 | 22.8 | 34.72M |
| October 29, 2025 | 23.5 | 23.65 | 23.65 | 25.15 | 23.4 | 92.57M |
| October 28, 2025 | 22.95 | 23.05 | 23.05 | 23.6 | 22.75 | 44.24M |
| October 27, 2025 | 22.8 | 22.95 | 22.95 | 23.5 | 22.65 | 44.65M |
| October 23, 2025 | 23.4 | 22.6 | 22.6 | 23.75 | 22.4 | 85.86M |
| October 22, 2025 | 21.55 | 23.8 | 23.8 | 23.8 | 21.55 | 120.54M |
| October 21, 2025 | 22.2 | 21.65 | 21.65 | 22.7 | 21.65 | 42.14M |
| October 20, 2025 | 21.65 | 21.9 | 21.9 | 21.9 | 21.4 | 15.54M |