28.00
-0.05(-0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.05 | 28.05 | 28.05 | 28.25 | 28 | 842,283 |
| December 03, 2025 | 28.5 | 28.05 | 28.05 | 28.5 | 28 | 1.8M |
| December 02, 2025 | 28.7 | 28.4 | 28.4 | 28.75 | 28.3 | 3.57M |
| December 01, 2025 | 28.9 | 29.2 | 29.2 | 29.45 | 28.5 | 13.16M |
| November 28, 2025 | 28.5 | 28.3 | 28.3 | 28.55 | 28.1 | 1.97M |
| November 27, 2025 | 28.5 | 28.45 | 28.45 | 29.1 | 28.1 | 5.34M |
| November 26, 2025 | 26.8 | 28.45 | 28.45 | 28.45 | 26.7 | 5.11M |
| November 25, 2025 | 26.65 | 26.65 | 26.65 | 26.85 | 26.55 | 351,187 |
| November 24, 2025 | 26.55 | 26.55 | 26.55 | 26.8 | 26.45 | 548,239 |
| November 21, 2025 | 26.5 | 26.45 | 26.45 | 27 | 26.4 | 790,244 |
| November 20, 2025 | 26.45 | 26.95 | 26.95 | 27.25 | 26.45 | 1.01M |
| November 19, 2025 | 26.3 | 26.35 | 26.35 | 26.4 | 26 | 537,759 |
| November 18, 2025 | 26.05 | 26.1 | 26.1 | 26.25 | 25.75 | 669,773 |
| November 17, 2025 | 26.4 | 26.1 | 26.1 | 26.55 | 26.05 | 623,872 |
| November 14, 2025 | 26.3 | 26.4 | 26.4 | 26.8 | 26.25 | 704,717 |
| November 13, 2025 | 27.1 | 26.6 | 26.6 | 27.25 | 26.6 | 1.25M |
| November 12, 2025 | 26.7 | 26.95 | 26.95 | 27.1 | 26.65 | 1.2M |
| November 11, 2025 | 27.1 | 26.5 | 26.5 | 27.1 | 26.5 | 2.5M |
| November 10, 2025 | 27.75 | 27.1 | 27.1 | 28.15 | 26.75 | 9.07M |
| November 07, 2025 | 25.75 | 25.6 | 25.6 | 25.85 | 25.5 | 523,722 |
| November 06, 2025 | 25.7 | 25.75 | 25.75 | 25.95 | 25.7 | 546,012 |
| November 05, 2025 | 25.4 | 25.4 | 25.4 | 25.5 | 25.05 | 559,794 |
| November 04, 2025 | 25.65 | 25.45 | 25.45 | 25.65 | 25.45 | 583,207 |
| November 03, 2025 | 25.6 | 25.5 | 25.5 | 25.65 | 25.4 | 421,038 |
| October 31, 2025 | 25.7 | 25.6 | 25.6 | 25.85 | 25.6 | 396,333 |
| October 30, 2025 | 25.75 | 25.7 | 25.7 | 25.95 | 25.65 | 418,795 |
| October 29, 2025 | 25.75 | 25.75 | 25.75 | 25.95 | 25.7 | 356,287 |
| October 28, 2025 | 26.15 | 25.7 | 25.7 | 26.2 | 25.65 | 669,794 |
| October 27, 2025 | 26.3 | 26.1 | 26.1 | 26.55 | 26 | 791,787 |
| October 23, 2025 | 26.1 | 25.7 | 25.7 | 26.1 | 25.65 | 554,205 |
| October 22, 2025 | 25.7 | 26.1 | 26.1 | 26.15 | 25.6 | 1.42M |
| October 21, 2025 | 25.85 | 25.65 | 25.65 | 26 | 25.55 | 1.04M |
| October 20, 2025 | 25.8 | 25.7 | 25.7 | 25.8 | 25.5 | 549,982 |
| October 17, 2025 | 25.95 | 25.6 | 25.6 | 25.95 | 25.55 | 635,615 |
| October 16, 2025 | 25.7 | 25.75 | 25.75 | 25.9 | 25.7 | 391,715 |
| October 15, 2025 | 25.45 | 25.6 | 25.6 | 25.6 | 25.3 | 789,503 |
| October 14, 2025 | 25.9 | 25.4 | 25.4 | 26.1 | 25.3 | 1.12M |
| October 13, 2025 | 25.4 | 25.8 | 25.8 | 26.05 | 25.3 | 1.1M |
| October 09, 2025 | 26.9 | 26.5 | 26.5 | 26.9 | 26.45 | 570,416 |
| October 08, 2025 | 26.7 | 26.8 | 26.8 | 26.8 | 26.4 | 471,321 |
| October 07, 2025 | 26.3 | 26.7 | 26.7 | 26.8 | 26.25 | 621,101 |
| October 03, 2025 | 26.3 | 26.3 | 26.3 | 26.45 | 26.25 | 814,374 |
| October 02, 2025 | 27 | 26.55 | 26.55 | 27 | 26.5 | 870,286 |
| October 01, 2025 | 27 | 26.85 | 26.85 | 27.1 | 26.8 | 415,394 |
| September 30, 2025 | 26.7 | 27 | 27 | 27 | 26.7 | 580,674 |
| September 29, 2025 | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 0 |
| September 26, 2025 | 27.4 | 26.6 | 26.6 | 27.4 | 26.55 | 1.61M |
| September 25, 2025 | 27.05 | 27.4 | 27.4 | 27.45 | 27 | 626,379 |
| September 24, 2025 | 27.4 | 27.05 | 27.05 | 27.4 | 27.05 | 902,989 |
| September 23, 2025 | 27.5 | 27.2 | 27.2 | 27.65 | 27.15 | 819,922 |
| September 22, 2025 | 27.65 | 27.45 | 27.45 | 27.9 | 27.4 | 809,132 |
| September 19, 2025 | 27.85 | 27.55 | 27.55 | 27.85 | 27.4 | 616,338 |
| September 18, 2025 | 27.55 | 27.65 | 27.65 | 27.65 | 27.4 | 885,176 |
| September 17, 2025 | 27.4 | 27.3 | 27.3 | 27.6 | 27.3 | 873,005 |
| September 16, 2025 | 27.35 | 27.4 | 27.4 | 27.55 | 27.3 | 582,125 |
| September 15, 2025 | 27.65 | 27.3 | 27.3 | 27.75 | 27.3 | 758,450 |
| September 12, 2025 | 27.6 | 27.6 | 27.6 | 27.85 | 27.5 | 903,656 |
| September 11, 2025 | 28.05 | 27.5 | 27.5 | 28.1 | 27.2 | 2.01M |
| September 10, 2025 | 28.1 | 27.9 | 27.9 | 28.75 | 27.85 | 2.96M |
| September 09, 2025 | 28.55 | 28.3 | 28.3 | 28.6 | 28.15 | 1.31M |