28.90
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 28.9 | 28.9 | 28.9 | 28.95 | 28.85 | 27,973 |
| December 23, 2025 | 29.05 | 28.9 | 28.9 | 29.1 | 28.9 | 63,618 |
| December 22, 2025 | 29 | 29.05 | 29.05 | 29.1 | 28.85 | 113,091 |
| December 19, 2025 | 28.9 | 28.95 | 28.95 | 29 | 28.85 | 82,660 |
| December 18, 2025 | 28.9 | 29 | 29 | 29 | 28.8 | 40,233 |
| December 17, 2025 | 28.9 | 28.85 | 28.85 | 29.1 | 28.85 | 65,188 |
| December 16, 2025 | 28.7 | 28.9 | 28.9 | 28.9 | 28.7 | 89,826 |
| December 15, 2025 | 28.9 | 28.95 | 28.95 | 29.05 | 28.8 | 89,912 |
| December 12, 2025 | 29.1 | 29 | 29 | 29.15 | 28.95 | 90,028 |
| December 11, 2025 | 29 | 28.95 | 28.95 | 29 | 28.9 | 78,253 |
| December 10, 2025 | 29 | 29 | 29 | 29.3 | 29 | 92,125 |
| December 09, 2025 | 29 | 29 | 29 | 29.05 | 28.95 | 83,244 |
| December 08, 2025 | 29 | 28.95 | 28.95 | 29.05 | 28.9 | 25,226 |
| December 05, 2025 | 29 | 28.95 | 28.95 | 29.05 | 28.85 | 34,461 |
| December 04, 2025 | 29.05 | 29.1 | 29.1 | 29.1 | 29 | 38,818 |
| December 03, 2025 | 29.1 | 29.05 | 29.05 | 29.15 | 29.05 | 68,068 |
| December 02, 2025 | 28.95 | 29.05 | 29.05 | 29.1 | 28.95 | 54,050 |
| December 01, 2025 | 28.9 | 28.95 | 28.95 | 29.15 | 28.85 | 42,962 |
| November 28, 2025 | 28.8 | 29 | 29 | 29 | 28.8 | 41,342 |
| November 27, 2025 | 28.8 | 28.9 | 28.9 | 29 | 28.8 | 35,229 |
| November 26, 2025 | 28.85 | 29 | 29 | 29.15 | 28.8 | 98,910 |
| November 25, 2025 | 29 | 28.9 | 28.9 | 29 | 28.85 | 25,282 |
| November 24, 2025 | 28.75 | 28.95 | 28.95 | 29 | 28.75 | 48,885 |
| November 21, 2025 | 28.9 | 28.7 | 28.7 | 28.9 | 28.6 | 70,104 |
| November 20, 2025 | 28.7 | 28.75 | 28.75 | 28.9 | 28.7 | 25,266 |
| November 19, 2025 | 28.9 | 28.75 | 28.75 | 28.9 | 28.5 | 48,679 |
| November 18, 2025 | 28.9 | 28.7 | 28.7 | 29.2 | 28.7 | 84,373 |
| November 17, 2025 | 28.85 | 29.05 | 29.05 | 29.2 | 28.85 | 64,512 |
| November 14, 2025 | 29 | 29.05 | 29.05 | 29.2 | 29 | 117,015 |
| November 13, 2025 | 29.25 | 29.15 | 29.15 | 29.3 | 29.1 | 51,158 |
| November 12, 2025 | 29.15 | 29.25 | 29.25 | 29.4 | 29.15 | 103,612 |
| November 11, 2025 | 29 | 29.15 | 29.15 | 29.25 | 29 | 104,224 |
| November 10, 2025 | 29.2 | 29 | 29 | 29.25 | 28.9 | 131,970 |
| November 07, 2025 | 29.2 | 29.5 | 29.5 | 29.7 | 29.2 | 258,525 |
| November 06, 2025 | 29 | 29 | 29 | 29.05 | 28.8 | 51,110 |
| November 05, 2025 | 28.8 | 28.9 | 28.9 | 28.9 | 28.7 | 54,944 |
| November 04, 2025 | 29.05 | 29 | 29 | 29.05 | 28.85 | 65,795 |
| November 03, 2025 | 29.05 | 28.95 | 28.95 | 29.05 | 28.9 | 64,690 |
| October 31, 2025 | 29.2 | 29.05 | 29.05 | 29.3 | 29.05 | 77,345 |
| October 30, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 29.05 | 36,264 |
| October 29, 2025 | 29.4 | 29.2 | 29.2 | 29.4 | 29.2 | 43,852 |
| October 28, 2025 | 29.5 | 29.2 | 29.2 | 29.5 | 29.2 | 61,246 |
| October 27, 2025 | 29.45 | 29.35 | 29.35 | 29.55 | 29.15 | 85,593 |
| October 23, 2025 | 29.35 | 29.4 | 29.4 | 29.45 | 29.3 | 87,679 |
| October 22, 2025 | 29 | 29.35 | 29.35 | 29.35 | 29 | 99,811 |
| October 21, 2025 | 29.15 | 29 | 29 | 29.15 | 28.95 | 66,597 |
| October 20, 2025 | 28.95 | 28.95 | 28.95 | 29 | 28.9 | 51,397 |
| October 17, 2025 | 28.9 | 28.95 | 28.95 | 29.05 | 28.9 | 85,172 |
| October 16, 2025 | 28.85 | 28.9 | 28.9 | 29 | 28.8 | 109,927 |
| October 15, 2025 | 28.75 | 28.75 | 28.75 | 28.85 | 28.65 | 77,164 |
| October 14, 2025 | 28.8 | 28.8 | 28.8 | 28.9 | 28.55 | 178,811 |
| October 13, 2025 | 28.7 | 28.7 | 28.7 | 29 | 28.55 | 114,384 |
| October 09, 2025 | 28.85 | 28.7 | 28.7 | 28.9 | 28.7 | 233,441 |
| October 08, 2025 | 28.75 | 28.7 | 28.7 | 28.75 | 28.55 | 61,685 |
| October 07, 2025 | 28.6 | 28.65 | 28.65 | 28.75 | 28.55 | 141,049 |
| October 03, 2025 | 28.65 | 28.7 | 28.7 | 28.75 | 28.6 | 65,822 |
| October 02, 2025 | 28.8 | 28.65 | 28.65 | 28.8 | 28.65 | 87,544 |
| October 01, 2025 | 28.55 | 28.65 | 28.65 | 28.65 | 28.5 | 70,117 |
| September 30, 2025 | 28.65 | 28.55 | 28.55 | 28.65 | 28.45 | 154,068 |
| September 26, 2025 | 28.8 | 28.55 | 28.55 | 28.8 | 28.45 | 250,492 |