28.55
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.7 | 28.5 | 28.5 | 29 | 28.35 | 1.7M |
| December 03, 2025 | 28.2 | 28.4 | 28.4 | 28.45 | 27.95 | 1.36M |
| December 02, 2025 | 28.4 | 28.05 | 28.05 | 28.95 | 28.05 | 1.76M |
| December 01, 2025 | 28.6 | 28.4 | 28.4 | 28.9 | 28 | 1.49M |
| November 28, 2025 | 29.2 | 28.6 | 28.6 | 29.25 | 28.4 | 1.69M |
| November 27, 2025 | 28.8 | 29.05 | 29.05 | 29.35 | 28.6 | 1.66M |
| November 26, 2025 | 28.6 | 28.6 | 28.6 | 29.15 | 28.4 | 1.67M |
| November 25, 2025 | 28.45 | 28.4 | 28.4 | 28.6 | 28.05 | 1.44M |
| November 24, 2025 | 28.95 | 27.8 | 27.8 | 28.95 | 27.7 | 3.19M |
| November 21, 2025 | 28.8 | 28.75 | 28.75 | 29.5 | 28.65 | 2.62M |
| November 20, 2025 | 29.6 | 29.8 | 29.8 | 30.35 | 29.25 | 3.06M |
| November 19, 2025 | 30.25 | 28.95 | 28.95 | 30.25 | 28.8 | 5.21M |
| November 18, 2025 | 30.55 | 30.25 | 30.25 | 31.5 | 30 | 5.7M |
| November 17, 2025 | 29.9 | 30.55 | 30.55 | 31.3 | 29.9 | 6.4M |
| November 14, 2025 | 30.8 | 29.7 | 29.7 | 31.4 | 29.55 | 8.59M |
| November 13, 2025 | 30.3 | 31.55 | 31.55 | 31.75 | 30.15 | 12.78M |
| November 12, 2025 | 30.1 | 30.4 | 30.4 | 30.65 | 29.85 | 3.73M |
| November 11, 2025 | 30.45 | 29.95 | 29.95 | 31.45 | 29.9 | 8.92M |
| November 10, 2025 | 29.15 | 30.5 | 30.5 | 30.5 | 28.85 | 5.09M |
| November 07, 2025 | 30.3 | 29.15 | 29.15 | 30.3 | 29.15 | 4.39M |
| November 06, 2025 | 30.1 | 30.45 | 30.45 | 30.65 | 29.75 | 5.1M |
| November 05, 2025 | 28.55 | 30 | 30 | 30.15 | 28.55 | 7.25M |
| November 04, 2025 | 30.3 | 29.45 | 29.45 | 31.5 | 29.45 | 10.19M |
| November 03, 2025 | 30.4 | 30.15 | 30.15 | 31.9 | 29.85 | 8.63M |
| October 31, 2025 | 30.45 | 30.5 | 30.5 | 32.3 | 30.35 | 13.4M |
| October 30, 2025 | 31.25 | 30.35 | 30.35 | 31.3 | 30.15 | 12.38M |
| October 29, 2025 | 32.35 | 31.4 | 31.4 | 32.9 | 31.3 | 16.25M |
| October 28, 2025 | 32.6 | 32.35 | 32.35 | 35 | 31.7 | 49.42M |
| October 27, 2025 | 30.25 | 32.4 | 32.4 | 33 | 29.2 | 35.18M |
| October 23, 2025 | 31 | 30 | 30 | 31.8 | 29.95 | 50.16M |
| October 22, 2025 | 27.05 | 29.9 | 29.9 | 29.9 | 27.05 | 17.73M |
| October 21, 2025 | 27.05 | 27.2 | 27.2 | 27.8 | 27.05 | 7.52M |
| October 20, 2025 | 27.05 | 27.4 | 27.4 | 27.6 | 26.1 | 10.36M |
| October 17, 2025 | 28 | 27.05 | 27.05 | 28.1 | 27 | 15.52M |
| October 16, 2025 | 28.15 | 29 | 29 | 29.3 | 27.7 | 46.06M |
| October 15, 2025 | 25.75 | 27.6 | 27.6 | 27.6 | 25.35 | 24.79M |
| October 14, 2025 | 24.5 | 25.1 | 25.1 | 26.15 | 24.5 | 9.16M |
| October 13, 2025 | 23.5 | 24.45 | 24.45 | 24.5 | 23.25 | 2.14M |
| October 09, 2025 | 24.6 | 24.7 | 24.7 | 25.4 | 24.6 | 2.14M |
| October 08, 2025 | 24.45 | 24.55 | 24.55 | 24.6 | 24 | 981,274 |
| October 07, 2025 | 23.9 | 24.45 | 24.45 | 24.75 | 23.6 | 2.26M |
| October 03, 2025 | 23.7 | 23.55 | 23.55 | 23.9 | 23.5 | 701,285 |
| October 02, 2025 | 24.2 | 23.6 | 23.6 | 24.2 | 23.55 | 1.13M |
| October 01, 2025 | 24.45 | 24 | 24 | 24.45 | 23.8 | 856,673 |
| September 30, 2025 | 23.8 | 24.2 | 24.2 | 24.25 | 23.6 | 1.12M |
| September 26, 2025 | 24.75 | 23.5 | 23.5 | 24.8 | 23.45 | 4.63M |
| September 25, 2025 | 24.85 | 25 | 25 | 25.9 | 24.75 | 3.43M |
| September 24, 2025 | 25 | 24.65 | 24.65 | 25.2 | 24.5 | 2.19M |
| September 23, 2025 | 25 | 24.95 | 24.95 | 25.05 | 24.75 | 2.01M |
| September 22, 2025 | 25.25 | 25 | 25 | 25.4 | 24.75 | 2.1M |
| September 19, 2025 | 25.65 | 24.95 | 24.95 | 25.7 | 24.9 | 4.71M |
| September 18, 2025 | 25.3 | 25.6 | 25.6 | 25.95 | 25.1 | 5.78M |
| September 17, 2025 | 23.95 | 25.3 | 25.3 | 25.85 | 23.95 | 10.37M |
| September 16, 2025 | 24 | 23.9 | 23.9 | 24.05 | 23.65 | 1.41M |
| September 15, 2025 | 24.5 | 23.85 | 23.85 | 24.8 | 23.85 | 2.12M |
| September 12, 2025 | 24 | 24.15 | 24.15 | 24.45 | 23.8 | 1.84M |
| September 11, 2025 | 24.15 | 23.5 | 23.5 | 24.4 | 23.5 | 1.97M |
| September 10, 2025 | 24.7 | 24.1 | 24.1 | 24.7 | 24 | 2.61M |
| September 09, 2025 | 25.15 | 24.7 | 24.7 | 25.65 | 24.55 | 3.16M |
| September 08, 2025 | 24.6 | 25.15 | 25.15 | 25.9 | 24.4 | 6.41M |