30.20
-0.2(-0.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.45 | 30.4 | 30.4 | 30.5 | 30.2 | 16.54M |
| December 03, 2025 | 29.7 | 30.15 | 30.15 | 30.25 | 29.6 | 23.66M |
| December 02, 2025 | 29.55 | 29.5 | 29.5 | 29.6 | 29.3 | 11.66M |
| December 01, 2025 | 29.55 | 29.45 | 29.45 | 29.75 | 29.3 | 13.72M |
| November 28, 2025 | 29.7 | 29.35 | 29.35 | 29.7 | 29.25 | 11.71M |
| November 27, 2025 | 29.7 | 29.6 | 29.6 | 29.95 | 29.3 | 23.26M |
| November 26, 2025 | 29.65 | 29.5 | 29.5 | 29.65 | 29.15 | 24.45M |
| November 25, 2025 | 28.95 | 29.55 | 29.55 | 29.55 | 28.95 | 22.8M |
| November 24, 2025 | 28.95 | 28.7 | 28.7 | 29 | 28.35 | 41.98M |
| November 21, 2025 | 29.1 | 28.65 | 28.65 | 29.5 | 28.6 | 38.72M |
| November 20, 2025 | 29.85 | 29.4 | 29.4 | 30 | 29.4 | 35.2M |
| November 19, 2025 | 28.8 | 29.25 | 29.25 | 29.55 | 28.7 | 38.68M |
| November 18, 2025 | 28.5 | 28.65 | 28.65 | 29.05 | 28.35 | 43.02M |
| November 17, 2025 | 30 | 29.05 | 29.05 | 30 | 29.05 | 32.13M |
| November 14, 2025 | 30.2 | 29.9 | 29.9 | 30.5 | 29.9 | 33.31M |
| November 13, 2025 | 31.4 | 30.65 | 30.65 | 31.65 | 30.65 | 35.75M |
| November 12, 2025 | 30.7 | 30.85 | 30.85 | 31.05 | 30.5 | 19.08M |
| November 11, 2025 | 31.5 | 30.65 | 30.65 | 31.5 | 30.65 | 36.91M |
| November 10, 2025 | 31.95 | 31.55 | 31.55 | 31.95 | 31.15 | 19.84M |
| November 07, 2025 | 32.5 | 31.65 | 31.65 | 32.65 | 31.65 | 24.78M |
| November 06, 2025 | 32.6 | 32.5 | 32.5 | 33 | 32.25 | 19.03M |
| November 05, 2025 | 31.6 | 32.1 | 32.1 | 32.4 | 31.3 | 30.15M |
| November 04, 2025 | 33.4 | 32.35 | 32.35 | 33.65 | 32.25 | 43.28M |
| November 03, 2025 | 33.45 | 33.25 | 33.25 | 33.65 | 33.05 | 24.19M |
| October 31, 2025 | 33.7 | 33.05 | 33.05 | 33.7 | 33.05 | 42M |
| October 30, 2025 | 34.3 | 33.85 | 33.85 | 34.45 | 33.45 | 53.2M |
| October 29, 2025 | 35.25 | 34.55 | 34.55 | 36.15 | 34.45 | 92.81M |
| October 28, 2025 | 35.2 | 34.5 | 34.5 | 35.25 | 34.05 | 54.96M |
| October 27, 2025 | 35.55 | 35.2 | 35.2 | 36.3 | 34.65 | 89.35M |
| October 23, 2025 | 35.4 | 35 | 35 | 35.45 | 34.55 | 83.39M |
| October 22, 2025 | 34.45 | 35.95 | 35.95 | 36.7 | 34 | 200.23M |
| October 21, 2025 | 33.15 | 34.3 | 34.3 | 35.65 | 32.6 | 124.19M |
| October 20, 2025 | 33.75 | 32.95 | 32.95 | 33.75 | 32.4 | 54.97M |
| October 17, 2025 | 32.2 | 33.3 | 33.3 | 34.45 | 32.05 | 114.78M |
| October 16, 2025 | 32.6 | 31.85 | 31.85 | 33.1 | 31.8 | 49.34M |
| October 15, 2025 | 31.8 | 31.65 | 31.65 | 31.8 | 30.8 | 27.65M |
| October 14, 2025 | 31.95 | 31 | 31 | 32.55 | 31 | 36.08M |
| October 13, 2025 | 30.9 | 31.5 | 31.5 | 31.95 | 30.6 | 53.71M |
| October 09, 2025 | 32.4 | 32.25 | 32.25 | 33.3 | 32.1 | 33.85M |
| October 08, 2025 | 32.65 | 31.95 | 31.95 | 32.65 | 31.75 | 25.26M |
| October 07, 2025 | 32.2 | 32.65 | 32.65 | 33.25 | 32.2 | 37.12M |
| October 03, 2025 | 32.6 | 32.05 | 32.05 | 32.75 | 31.95 | 27.2M |
| October 02, 2025 | 31.95 | 32.65 | 32.65 | 33.1 | 31.95 | 60.74M |
| October 01, 2025 | 32.25 | 31.75 | 31.75 | 32.4 | 31 | 82.36M |
| September 30, 2025 | 33.85 | 32.4 | 32.4 | 34.45 | 32.3 | 85.23M |
| September 26, 2025 | 36 | 33.4 | 33.4 | 36.25 | 33.35 | 124.68M |
| September 25, 2025 | 35.25 | 36.4 | 36.4 | 37.8 | 34.5 | 276.91M |
| September 24, 2025 | 32.1 | 34.5 | 34.5 | 34.5 | 31.9 | 130.44M |
| September 23, 2025 | 31.65 | 31.4 | 31.4 | 32.45 | 31.4 | 50.77M |
| September 22, 2025 | 31.6 | 31.2 | 31.2 | 31.65 | 30.9 | 32.38M |
| September 19, 2025 | 30.7 | 30.55 | 30.55 | 30.95 | 30.3 | 28.2M |
| September 18, 2025 | 31.2 | 30.4 | 30.4 | 31.45 | 30.2 | 37.53M |
| September 17, 2025 | 30.45 | 30.75 | 30.75 | 32.7 | 30.35 | 67.53M |
| September 16, 2025 | 30.75 | 30.1 | 30.1 | 30.75 | 30 | 41.76M |
| September 15, 2025 | 29.85 | 30.5 | 30.5 | 31.3 | 29.5 | 85.09M |
| September 12, 2025 | 28.1 | 29.8 | 29.8 | 30.5 | 28.1 | 79.05M |
| September 11, 2025 | 28.05 | 27.75 | 27.75 | 28.25 | 27.75 | 17.82M |
| September 10, 2025 | 28.05 | 27.95 | 27.95 | 28.3 | 27.55 | 23.03M |
| September 09, 2025 | 28.35 | 28.2 | 28.2 | 28.4 | 28.05 | 13.3M |
| September 08, 2025 | 28.35 | 28.25 | 28.25 | 28.7 | 28 | 12.17M |