30.15
-0.55(-1.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.9 | 30.7 | 30.7 | 32 | 30.4 | 963,734 |
| January 13, 2026 | 32.7 | 31.95 | 31.95 | 33.8 | 31.6 | 2.08M |
| January 12, 2026 | 32.15 | 32.2 | 32.2 | 32.2 | 31.85 | 1.91M |
| January 09, 2026 | 29 | 29.3 | 29.3 | 29.4 | 28.85 | 257,598 |
| January 08, 2026 | 29.2 | 29.1 | 29.1 | 29.25 | 28.85 | 128,419 |
| January 07, 2026 | 28.95 | 29.1 | 29.1 | 29.3 | 28.95 | 160,298 |
| January 06, 2026 | 28.5 | 29.15 | 29.15 | 29.25 | 28.5 | 556,967 |
| January 05, 2026 | 29.25 | 28.45 | 28.45 | 29.25 | 28.4 | 356,045 |
| January 02, 2026 | 29.1 | 29.25 | 29.25 | 29.25 | 29 | 169,233 |
| December 31, 2025 | 29.1 | 29.05 | 29.05 | 29.25 | 28.95 | 113,905 |
| December 30, 2025 | 28.95 | 29.1 | 29.1 | 29.25 | 28.65 | 169,615 |
| December 29, 2025 | 29.1 | 29 | 29 | 29.25 | 28.7 | 220,419 |
| December 26, 2025 | 29.15 | 29.1 | 29.1 | 29.8 | 29.1 | 205,454 |
| December 24, 2025 | 28.35 | 29 | 29 | 29.35 | 28.25 | 445,766 |
| December 23, 2025 | 28.7 | 28.3 | 28.3 | 28.9 | 28.25 | 136,808 |
| December 22, 2025 | 28.3 | 28.7 | 28.7 | 28.9 | 28.2 | 284,333 |
| December 19, 2025 | 28.25 | 28.4 | 28.4 | 28.7 | 28.15 | 147,914 |
| December 18, 2025 | 28 | 28.35 | 28.35 | 28.4 | 27.95 | 151,300 |
| December 17, 2025 | 28.45 | 28.1 | 28.1 | 28.75 | 28.1 | 156,084 |
| December 16, 2025 | 28.15 | 28.45 | 28.45 | 28.5 | 27.95 | 264,159 |
| December 15, 2025 | 29 | 28.25 | 28.25 | 29 | 28.25 | 306,120 |
| December 12, 2025 | 29.05 | 29.1 | 29.1 | 29.3 | 28.85 | 99,041 |
| December 11, 2025 | 29.75 | 28.95 | 28.95 | 29.75 | 28.8 | 279,031 |
| December 10, 2025 | 29.3 | 29.65 | 29.65 | 30.05 | 29.2 | 285,856 |
| December 09, 2025 | 28.85 | 29.4 | 29.4 | 29.45 | 28.8 | 517,735 |
| December 08, 2025 | 29.3 | 28.85 | 28.85 | 29.35 | 28.8 | 228,456 |
| December 05, 2025 | 29.1 | 29.15 | 29.15 | 29.3 | 28.7 | 178,839 |
| 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 |