30.55
+0.25(+0.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 30.4 | 30.55 | 30.55 | 30.6 | 30.1 | 10.84M | 
| October 29, 2025 | 30.95 | 30.3 | 30.3 | 31.4 | 30.3 | 19.83M | 
| October 28, 2025 | 30.95 | 30.8 | 30.8 | 30.95 | 30.5 | 11.24M | 
| October 27, 2025 | 31.45 | 30.8 | 30.8 | 31.6 | 30.8 | 14.96M | 
| October 23, 2025 | 31.35 | 31.05 | 31.05 | 31.6 | 30.95 | 12.99M | 
| October 22, 2025 | 31 | 31.5 | 31.5 | 31.5 | 30.8 | 15.05M | 
| October 21, 2025 | 31.65 | 31.3 | 31.3 | 31.7 | 31.3 | 15.75M | 
| October 20, 2025 | 31.1 | 31.35 | 31.35 | 31.55 | 30.8 | 23.54M | 
| October 17, 2025 | 30.6 | 30.65 | 30.65 | 31.2 | 30.55 | 15.47M | 
| October 16, 2025 | 30.5 | 30.6 | 30.6 | 30.9 | 30.35 | 12.37M | 
| October 15, 2025 | 30.1 | 30.4 | 30.4 | 30.4 | 29.8 | 11.48M | 
| October 14, 2025 | 30.35 | 29.8 | 29.8 | 30.7 | 29.75 | 16.28M | 
| October 13, 2025 | 29.5 | 30.2 | 30.2 | 30.4 | 29 | 20.57M | 
| October 09, 2025 | 30.35 | 29.95 | 29.95 | 30.5 | 29.95 | 11.49M | 
| October 08, 2025 | 30.15 | 30.2 | 30.2 | 30.25 | 29.9 | 11.65M | 
| October 07, 2025 | 30.15 | 30.2 | 30.2 | 30.6 | 30.1 | 14.61M | 
| October 03, 2025 | 30.05 | 30.15 | 30.15 | 30.25 | 29.95 | 8.93M | 
| October 02, 2025 | 30.4 | 30 | 30 | 30.65 | 29.95 | 18.63M | 
| October 01, 2025 | 31.15 | 30.25 | 30.25 | 31.15 | 30.25 | 15.51M | 
| September 30, 2025 | 31 | 30.95 | 30.95 | 31.15 | 30.6 | 13.64M | 
| September 26, 2025 | 31.8 | 30.75 | 30.75 | 31.8 | 30.55 | 17.65M | 
| September 25, 2025 | 31.45 | 31.75 | 31.75 | 32.1 | 31.45 | 27.57M | 
| September 24, 2025 | 31.2 | 31.2 | 31.2 | 31.6 | 31.1 | 19.41M | 
| September 23, 2025 | 31.25 | 31.2 | 31.2 | 31.3 | 31 | 13.8M | 
| September 22, 2025 | 31.45 | 31.3 | 31.3 | 31.5 | 31 | 14.43M | 
| September 19, 2025 | 31.6 | 31.3 | 31.3 | 31.65 | 31.05 | 20.24M | 
| September 18, 2025 | 31.1 | 31.35 | 31.35 | 31.85 | 31.1 | 16.48M | 
| September 17, 2025 | 31.25 | 30.9 | 30.9 | 31.6 | 30.9 | 12.27M | 
| September 16, 2025 | 31.2 | 31.2 | 31.2 | 31.55 | 30.95 | 9.57M | 
| September 15, 2025 | 31.3 | 30.95 | 30.95 | 31.55 | 30.9 | 12.36M | 
| September 12, 2025 | 30.5 | 31.3 | 31.3 | 31.35 | 30.45 | 20.07M | 
| September 11, 2025 | 31.25 | 30.25 | 30.25 | 31.25 | 30.25 | 20.2M | 
| September 10, 2025 | 31.55 | 31.2 | 31.2 | 31.55 | 31.1 | 16.89M | 
| September 09, 2025 | 31.95 | 31.35 | 31.35 | 32.15 | 31.05 | 21.89M | 
| September 08, 2025 | 33 | 31.9 | 31.9 | 33.2 | 31.9 | 27.48M | 
| September 05, 2025 | 35.6 | 33.4 | 33.4 | 35.6 | 33.25 | 111.31M | 
| September 04, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 29.42M | 
| September 03, 2025 | 28.7 | 29.5 | 29.5 | 29.9 | 28.7 | 10.11M | 
| September 02, 2025 | 29.1 | 28.7 | 28.7 | 29.2 | 28.6 | 10.22M | 
| September 01, 2025 | 29.5 | 29.05 | 29.05 | 29.55 | 28.95 | 12.7M | 
| August 29, 2025 | 30 | 29.55 | 29.55 | 30.05 | 29.55 | 13.64M | 
| August 28, 2025 | 30.65 | 29.95 | 29.95 | 30.65 | 29.95 | 13.08M | 
| August 27, 2025 | 31 | 30.6 | 30.6 | 31.05 | 30.4 | 14.77M | 
| August 26, 2025 | 30.1 | 31.05 | 31.05 | 31.05 | 29.95 | 36.9M | 
| August 25, 2025 | 30.1 | 29.95 | 29.95 | 30.3 | 29.9 | 8.68M | 
| August 22, 2025 | 29.85 | 29.75 | 29.75 | 30.1 | 29.55 | 9.24M | 
| August 21, 2025 | 29.5 | 29.75 | 29.75 | 29.9 | 29.35 | 6.97M | 
| August 20, 2025 | 29.5 | 29.35 | 29.35 | 29.55 | 29.15 | 9.43M | 
| August 19, 2025 | 29.25 | 29.35 | 29.35 | 29.55 | 29.1 | 7.67M | 
| August 18, 2025 | 29.35 | 29.25 | 29.25 | 29.55 | 29.2 | 9.26M | 
| August 15, 2025 | 29.7 | 29.35 | 29.35 | 29.75 | 29.25 | 10.84M | 
| August 14, 2025 | 29.95 | 29.6 | 29.6 | 30.1 | 29.6 | 10.11M | 
| August 13, 2025 | 30 | 29.75 | 29.75 | 30.15 | 29.6 | 16.55M | 
| August 12, 2025 | 29.8 | 29.75 | 29.75 | 29.95 | 29.65 | 13.16M | 
| August 11, 2025 | 30.05 | 29.95 | 29.95 | 30.1 | 29.65 | 14.98M | 
| August 08, 2025 | 31.75 | 30.3 | 30.3 | 31.8 | 30.3 | 28.4M | 
| August 07, 2025 | 32.15 | 31.75 | 31.75 | 32.35 | 31.65 | 7.48M | 
| August 06, 2025 | 32.5 | 32.15 | 32.15 | 32.5 | 32 | 6.02M | 
| August 05, 2025 | 32.1 | 32.5 | 32.5 | 32.5 | 32 | 6.71M | 
| August 04, 2025 | 31.8 | 32 | 32 | 32.05 | 31.5 | 4.36M |