27.70
-0.45(-1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.3 | 28.15 | 28.15 | 28.5 | 28.15 | 2.56M |
| December 03, 2025 | 28.2 | 28.15 | 28.15 | 28.25 | 28 | 2.14M |
| December 02, 2025 | 27.95 | 27.8 | 27.8 | 28.25 | 27.75 | 2.52M |
| December 01, 2025 | 28 | 27.7 | 27.7 | 28.1 | 27.7 | 1.73M |
| November 28, 2025 | 28.15 | 28.1 | 28.1 | 28.25 | 27.9 | 1.55M |
| November 27, 2025 | 28.15 | 28.2 | 28.2 | 28.5 | 27.8 | 2.5M |
| November 26, 2025 | 27.4 | 27.9 | 27.9 | 27.9 | 27.4 | 3.23M |
| November 25, 2025 | 27 | 27.25 | 27.25 | 27.6 | 27 | 4.27M |
| November 24, 2025 | 26.85 | 26.85 | 26.85 | 27.2 | 26.55 | 3.94M |
| November 21, 2025 | 26.85 | 26.75 | 26.75 | 27.45 | 26.65 | 3.96M |
| November 20, 2025 | 27.05 | 27.25 | 27.25 | 27.4 | 26.65 | 3.53M |
| November 19, 2025 | 26.85 | 26.85 | 26.85 | 27 | 26.3 | 4.83M |
| November 18, 2025 | 27.45 | 26.55 | 26.55 | 27.45 | 26.55 | 6.7M |
| November 17, 2025 | 27.65 | 27.6 | 27.6 | 27.95 | 27.1 | 5.46M |
| November 14, 2025 | 27.9 | 27.55 | 27.55 | 28.25 | 27.5 | 6.67M |
| November 13, 2025 | 28.85 | 28.2 | 28.2 | 28.85 | 28.15 | 8.5M |
| November 12, 2025 | 28.6 | 28.85 | 28.85 | 29.2 | 28.25 | 8.29M |
| November 11, 2025 | 30.15 | 29.5 | 29.5 | 30.3 | 29.45 | 4.03M |
| November 10, 2025 | 29.85 | 30 | 30 | 30.05 | 29.5 | 2.95M |
| November 07, 2025 | 30.2 | 29.8 | 29.8 | 30.2 | 29.5 | 3.8M |
| November 06, 2025 | 30.2 | 30.35 | 30.35 | 30.35 | 29.6 | 3.55M |
| November 05, 2025 | 30.05 | 30.05 | 30.05 | 30.25 | 29.65 | 3M |
| November 04, 2025 | 31 | 30.4 | 30.4 | 31.05 | 30.3 | 3.54M |
| November 03, 2025 | 31.35 | 30.85 | 30.85 | 31.65 | 30.7 | 2.74M |
| October 31, 2025 | 31.75 | 31.05 | 31.05 | 31.8 | 31 | 4.27M |
| October 30, 2025 | 32.9 | 31.75 | 31.75 | 32.9 | 31.65 | 5.09M |
| October 29, 2025 | 32.8 | 33 | 33 | 33.95 | 32.8 | 5.26M |
| October 28, 2025 | 32.65 | 32.65 | 32.65 | 32.8 | 32.35 | 2.53M |
| October 27, 2025 | 32 | 32.65 | 32.65 | 32.95 | 32 | 5.69M |
| October 23, 2025 | 31.7 | 31.85 | 31.85 | 32.05 | 31.6 | 2.6M |
| October 22, 2025 | 31.45 | 31.7 | 31.7 | 31.75 | 31.15 | 2.09M |
| October 21, 2025 | 31.25 | 31.25 | 31.25 | 31.7 | 31.25 | 2.67M |
| October 20, 2025 | 31.1 | 31.1 | 31.1 | 31.2 | 30.7 | 3.54M |
| October 17, 2025 | 30.9 | 31.1 | 31.1 | 31.7 | 30.9 | 3.05M |
| October 16, 2025 | 30.8 | 30.9 | 30.9 | 31.25 | 30.75 | 2.99M |
| October 15, 2025 | 31.25 | 30.8 | 30.8 | 31.3 | 30.75 | 5.39M |
| October 14, 2025 | 31.6 | 30.95 | 30.95 | 32.1 | 30.9 | 5.1M |
| October 13, 2025 | 31 | 31.6 | 31.6 | 31.8 | 30.75 | 5.33M |
| October 09, 2025 | 34.2 | 32.55 | 32.55 | 34.3 | 32.5 | 10.24M |
| October 08, 2025 | 35.45 | 34.1 | 34.1 | 35.5 | 33.85 | 6.76M |
| October 07, 2025 | 35.9 | 35.4 | 35.4 | 36 | 34.85 | 8.41M |
| October 03, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0 |
| October 02, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0 |
| October 01, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0 |
| September 30, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0 |
| September 29, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 3.96B |
| September 26, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 3.96B |
| September 25, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.98B |
| September 24, 2025 | 36.65 | 36.77 | 34.57 | 37.01 | 36.4 | 4.65M |
| September 23, 2025 | 36.1 | 36.59 | 34.4 | 37.2 | 36.1 | 5.69M |
| September 22, 2025 | 36.4 | 36.1 | 33.94 | 36.52 | 35.55 | 6.96M |
| September 19, 2025 | 37.56 | 36.52 | 34.34 | 38.05 | 36.52 | 8.08M |
| September 18, 2025 | 37.99 | 37.38 | 35.15 | 38.35 | 37.38 | 3.69M |
| September 17, 2025 | 38.05 | 37.38 | 35.15 | 38.41 | 37.32 | 4.5M |
| September 16, 2025 | 38.66 | 38.05 | 35.78 | 38.72 | 38.05 | 4.07M |
| September 15, 2025 | 38.17 | 38.35 | 36.06 | 39.02 | 37.99 | 9.64M |
| September 12, 2025 | 36.95 | 37.8 | 35.55 | 38.54 | 36.95 | 7.53M |
| September 11, 2025 | 38.05 | 36.89 | 34.69 | 38.23 | 36.89 | 5.47M |
| September 10, 2025 | 37.38 | 37.87 | 35.61 | 38.17 | 37.07 | 5.29M |
| September 09, 2025 | 38.29 | 37.32 | 35.09 | 38.29 | 37.26 | 3.5M |
