28.85
-0.15(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29.15 | 28.85 | 28.85 | 29.15 | 28.6 | 678,446 |
| December 23, 2025 | 29.6 | 29 | 29 | 29.75 | 28.75 | 1.05M |
| December 22, 2025 | 28.9 | 29.3 | 29.3 | 29.45 | 28.9 | 1.3M |
| December 19, 2025 | 28.85 | 28.5 | 28.5 | 29.4 | 28.3 | 1.14M |
| December 18, 2025 | 29.15 | 28.6 | 28.6 | 29.4 | 28.3 | 1.76M |
| December 17, 2025 | 28.3 | 29.15 | 29.15 | 30.6 | 28.3 | 5.06M |
| December 16, 2025 | 28.9 | 28.3 | 28.3 | 29 | 28 | 843,885 |
| December 15, 2025 | 28.55 | 28.9 | 28.9 | 29.2 | 28.35 | 586,309 |
| December 12, 2025 | 29 | 29.15 | 29.15 | 29.6 | 28.9 | 897,721 |
| December 11, 2025 | 29.1 | 28.8 | 28.8 | 29.25 | 28.45 | 944,185 |
| December 10, 2025 | 30.35 | 28.95 | 28.95 | 30.6 | 28.9 | 1.6M |
| December 09, 2025 | 29.9 | 29.9 | 29.9 | 30.35 | 29.5 | 1.08M |
| December 08, 2025 | 29.1 | 29.85 | 29.85 | 30.3 | 29.1 | 1.59M |
| December 05, 2025 | 29.35 | 29 | 29 | 29.5 | 28.7 | 797,088 |
| December 04, 2025 | 29.3 | 29.35 | 29.35 | 29.7 | 29 | 783,869 |
| December 03, 2025 | 29.2 | 29.15 | 29.15 | 29.85 | 29.1 | 940,392 |
| December 02, 2025 | 29.7 | 29.05 | 29.05 | 29.7 | 29 | 764,973 |
| December 01, 2025 | 29.6 | 29.6 | 29.6 | 30.55 | 29.5 | 2.83M |
| November 28, 2025 | 29.5 | 28.85 | 28.85 | 29.5 | 28.8 | 745,993 |
| November 27, 2025 | 29 | 29.1 | 29.1 | 29.15 | 28.7 | 1.11M |
| November 26, 2025 | 29.45 | 28.55 | 28.55 | 29.95 | 28.3 | 1.34M |
| November 25, 2025 | 28.65 | 29.2 | 29.2 | 29.6 | 28.6 | 1.55M |
| November 24, 2025 | 28 | 28.05 | 28.05 | 28.25 | 27.8 | 723,969 |
| November 21, 2025 | 28.5 | 27.5 | 27.5 | 28.6 | 27.35 | 1.69M |
| November 20, 2025 | 29.5 | 29.2 | 29.2 | 29.9 | 28.85 | 964,510 |
| November 19, 2025 | 28.9 | 28.7 | 28.7 | 29.25 | 28.5 | 1.21M |
| November 18, 2025 | 30 | 29.2 | 29.2 | 30.15 | 29.1 | 1.81M |
| November 17, 2025 | 31 | 30.15 | 30.15 | 31.6 | 30 | 2.62M |
| November 14, 2025 | 30.9 | 31.2 | 31.2 | 31.95 | 30.9 | 2.03M |
| November 13, 2025 | 33.3 | 32.25 | 32.25 | 33.8 | 32.25 | 3.21M |
| November 12, 2025 | 32.35 | 33.15 | 33.15 | 33.4 | 32.35 | 3.35M |
| November 11, 2025 | 32.75 | 32.3 | 32.3 | 33.1 | 32.2 | 3.81M |
| November 10, 2025 | 33 | 33.45 | 33.45 | 34.45 | 31.95 | 4.82M |
| November 07, 2025 | 32.65 | 32.6 | 32.6 | 33.25 | 31.65 | 2.64M |
| November 06, 2025 | 33.5 | 33 | 33 | 33.5 | 32.35 | 3.07M |
| November 05, 2025 | 32 | 32.25 | 32.25 | 32.75 | 31.5 | 2.74M |
| November 04, 2025 | 33.95 | 32.25 | 32.25 | 34.1 | 32.2 | 3.27M |
| November 03, 2025 | 34 | 34.1 | 34.1 | 34.85 | 33.3 | 3M |
| October 31, 2025 | 35.2 | 34.15 | 34.15 | 35.75 | 34.15 | 4.07M |
| October 30, 2025 | 37 | 35.4 | 35.4 | 37 | 34 | 8.13M |
| October 29, 2025 | 38.15 | 37 | 37 | 38.45 | 36.5 | 8.57M |
| October 28, 2025 | 36.45 | 37.9 | 37.9 | 39.6 | 35.75 | 23.58M |
| October 27, 2025 | 37.9 | 36.4 | 36.4 | 38.35 | 36.35 | 17.28M |
| October 23, 2025 | 38.35 | 36 | 36 | 38.75 | 35.1 | 32.1M |
| October 22, 2025 | 36 | 38.3 | 38.3 | 38.3 | 35.6 | 21.52M |
| October 21, 2025 | 33 | 34.85 | 34.85 | 34.85 | 33 | 8.56M |
| October 20, 2025 | 31.35 | 31.7 | 31.7 | 32.8 | 30.75 | 3.96M |
| October 17, 2025 | 32.05 | 31.1 | 31.1 | 32.35 | 31.1 | 2.94M |
| October 16, 2025 | 31.7 | 32.75 | 32.75 | 34 | 31.15 | 14.61M |
| October 15, 2025 | 29.25 | 31.55 | 31.55 | 31.55 | 27.8 | 8.45M |
| October 14, 2025 | 31 | 28.7 | 28.7 | 31.75 | 28.4 | 6.02M |
| October 13, 2025 | 30.85 | 30.85 | 30.85 | 31.35 | 30.35 | 5.62M |
| October 09, 2025 | 32.9 | 33.7 | 33.7 | 34.2 | 32.35 | 3.6M |
| October 08, 2025 | 32 | 32.95 | 32.95 | 33.1 | 31.8 | 1.35M |
| October 07, 2025 | 32.65 | 32.85 | 32.85 | 32.85 | 31.95 | 2.1M |
| October 03, 2025 | 31.85 | 31.95 | 31.95 | 32.4 | 31.6 | 1.4M |
| October 02, 2025 | 33.5 | 31.55 | 31.55 | 33.5 | 31.5 | 1.16M |
| October 01, 2025 | 32.05 | 31.4 | 31.4 | 32.6 | 31.3 | 1.01M |
| September 30, 2025 | 31.85 | 32 | 32 | 32.45 | 31.55 | 1.17M |
| September 26, 2025 | 31.4 | 30.9 | 30.9 | 31.85 | 30.65 | 1.57M |