29.05
-0.3(-1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.2 | 29.35 | 29.35 | 29.5 | 28.9 | 193,940 |
| December 03, 2025 | 29 | 29.1 | 29.1 | 29.2 | 28.6 | 246,880 |
| December 02, 2025 | 28.25 | 28.95 | 28.95 | 28.95 | 27.95 | 293,410 |
| December 01, 2025 | 28 | 27.95 | 27.95 | 28.3 | 27.55 | 273,090 |
| November 28, 2025 | 28.65 | 28 | 28 | 28.65 | 27.8 | 421,075 |
| November 27, 2025 | 27.55 | 28.8 | 28.8 | 28.85 | 27.55 | 1.08M |
| November 26, 2025 | 27.5 | 27.55 | 27.55 | 28.1 | 27.1 | 1.06M |
| November 25, 2025 | 27.1 | 27.45 | 27.45 | 27.95 | 27 | 1.75M |
| November 24, 2025 | 25.2 | 25.45 | 25.45 | 25.5 | 25.15 | 109,414 |
| November 21, 2025 | 25.2 | 25.1 | 25.1 | 25.3 | 24.8 | 158,985 |
| November 20, 2025 | 25.15 | 25.4 | 25.4 | 25.4 | 25.05 | 125,703 |
| November 19, 2025 | 25.3 | 24.9 | 24.9 | 25.3 | 24.8 | 126,405 |
| November 18, 2025 | 25.55 | 25.05 | 25.05 | 25.75 | 24.95 | 236,554 |
| November 17, 2025 | 25.45 | 25.95 | 25.95 | 26.05 | 25.15 | 271,963 |
| November 14, 2025 | 25.5 | 25.65 | 25.65 | 26.05 | 25.4 | 177,141 |
| November 13, 2025 | 26.2 | 25.95 | 25.95 | 26.3 | 25.55 | 312,512 |
| November 12, 2025 | 25.55 | 26.25 | 26.25 | 26.3 | 25.55 | 208,944 |
| November 11, 2025 | 25.6 | 25.45 | 25.45 | 25.75 | 25.15 | 207,445 |
| November 10, 2025 | 25.7 | 25.2 | 25.2 | 25.9 | 25.15 | 186,826 |
| November 07, 2025 | 25.05 | 25.05 | 25.05 | 25.3 | 25 | 108,983 |
| November 06, 2025 | 25.1 | 25.4 | 25.4 | 25.7 | 24.85 | 140,513 |
| November 05, 2025 | 25.1 | 24.95 | 24.95 | 25.35 | 24.75 | 542,229 |
| November 04, 2025 | 26.8 | 25.35 | 25.35 | 26.95 | 25.3 | 843,357 |
| November 03, 2025 | 27.5 | 26.7 | 26.7 | 27.7 | 26.5 | 800,533 |
| October 31, 2025 | 25.4 | 27.25 | 27.25 | 27.5 | 25.4 | 1.62M |
| October 30, 2025 | 25.15 | 25.2 | 25.2 | 25.25 | 25 | 238,476 |
| October 29, 2025 | 24.25 | 25 | 25 | 25.3 | 24.25 | 368,635 |
| October 28, 2025 | 24.7 | 24.25 | 24.25 | 24.7 | 24.15 | 150,288 |
| October 27, 2025 | 23.85 | 24.6 | 24.6 | 24.9 | 23.75 | 402,110 |
| October 23, 2025 | 23.65 | 23.7 | 23.7 | 23.95 | 23.6 | 53,893 |
| October 22, 2025 | 23.75 | 23.85 | 23.85 | 23.9 | 23.75 | 97,200 |
| October 21, 2025 | 23.95 | 23.8 | 23.8 | 24.05 | 23.8 | 119,022 |
| October 20, 2025 | 23.8 | 23.8 | 23.8 | 23.9 | 23.45 | 181,101 |
| October 17, 2025 | 23.7 | 23.75 | 23.75 | 24.3 | 23.3 | 756,642 |
| October 16, 2025 | 22.5 | 23.7 | 23.7 | 24 | 22.5 | 941,515 |
| October 15, 2025 | 23.2 | 22.05 | 22.05 | 23.2 | 22.05 | 2.37M |
| October 14, 2025 | 23.6 | 23.05 | 23.05 | 23.7 | 22.95 | 435,731 |
| October 13, 2025 | 23.5 | 23.5 | 23.5 | 23.55 | 22.8 | 333,211 |
| October 09, 2025 | 23.7 | 23.7 | 23.7 | 23.8 | 23.6 | 219,614 |
| October 08, 2025 | 24.1 | 23.7 | 23.7 | 24.1 | 23.6 | 352,990 |
| October 07, 2025 | 24.5 | 24.1 | 24.1 | 25 | 24.05 | 365,241 |
| October 03, 2025 | 24.6 | 24.45 | 24.45 | 24.7 | 24.15 | 302,718 |
| October 02, 2025 | 25.05 | 24.6 | 24.6 | 25.1 | 24.6 | 241,308 |
| October 01, 2025 | 25.4 | 25 | 25 | 25.4 | 24.9 | 176,228 |
| September 30, 2025 | 25.2 | 25.4 | 25.4 | 25.4 | 25.15 | 122,555 |
| September 26, 2025 | 25.2 | 25.2 | 25.2 | 25.35 | 25.15 | 144,631 |
| September 25, 2025 | 25.4 | 25.3 | 25.3 | 25.5 | 25.1 | 103,115 |
| September 24, 2025 | 25.25 | 25.05 | 25.05 | 25.5 | 25 | 73,417 |
| September 23, 2025 | 25 | 25.05 | 25.05 | 25.25 | 24.95 | 139,009 |
| September 22, 2025 | 25 | 25.2 | 25.2 | 25.2 | 24.9 | 136,229 |
| September 19, 2025 | 25.55 | 24.95 | 24.95 | 25.55 | 24.95 | 288,019 |
| September 18, 2025 | 25.5 | 25.4 | 25.4 | 25.6 | 25.25 | 188,877 |
| September 17, 2025 | 25.15 | 25.45 | 25.45 | 25.5 | 25.15 | 115,024 |
| September 16, 2025 | 25.4 | 25.15 | 25.15 | 25.75 | 25.1 | 183,010 |
| September 15, 2025 | 25.7 | 25.25 | 25.25 | 25.75 | 25.25 | 119,000 |
| September 12, 2025 | 25.45 | 25.7 | 25.7 | 25.9 | 25.3 | 155,200 |
| September 11, 2025 | 25 | 25.15 | 25.15 | 25.45 | 25 | 141,068 |
| September 10, 2025 | 25.9 | 25.55 | 25.55 | 25.9 | 25.35 | 200,110 |
| September 09, 2025 | 25.65 | 26 | 26 | 26.25 | 25.65 | 382,565 |
| September 08, 2025 | 25.2 | 25.7 | 25.7 | 25.8 | 24.95 | 256,046 |