30.15
-0.55(-1.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 30.35 | 30.35 | 30.35 | 30.5 | 29.95 | 931,099 |
| November 10, 2025 | 30.9 | 30.7 | 30.7 | 31.35 | 30.55 | 889,662 |
| November 07, 2025 | 30.5 | 30.55 | 30.55 | 31.2 | 30.1 | 2.09M |
| November 06, 2025 | 32.2 | 32 | 32 | 32.2 | 31.5 | 747,677 |
| November 05, 2025 | 31.35 | 32 | 32 | 32.05 | 30.55 | 923,138 |
| November 04, 2025 | 31.05 | 31.4 | 31.4 | 31.55 | 31.05 | 527,085 |
| November 03, 2025 | 30.9 | 31 | 31 | 31.2 | 30.8 | 1.11M |
| October 31, 2025 | 31.05 | 30.9 | 30.9 | 31.7 | 30.9 | 896,679 |
| October 30, 2025 | 31.45 | 31 | 31 | 32.1 | 30.9 | 924,454 |
| October 29, 2025 | 30.65 | 31.35 | 31.35 | 31.55 | 30.65 | 1.52M |
| October 28, 2025 | 31 | 30.3 | 30.3 | 31.35 | 30.25 | 1.33M |
| October 27, 2025 | 29.55 | 30.85 | 30.85 | 31.05 | 29.55 | 1.6M |
| October 23, 2025 | 29.6 | 29.4 | 29.4 | 29.65 | 29.35 | 514,212 |
| October 22, 2025 | 29 | 29.55 | 29.55 | 29.55 | 29 | 530,315 |
| October 21, 2025 | 29.45 | 29.1 | 29.1 | 29.45 | 29 | 743,021 |
| October 20, 2025 | 30.35 | 29.5 | 29.5 | 30.35 | 29.25 | 983,006 |
| October 17, 2025 | 31.55 | 30.25 | 30.25 | 31.55 | 30.05 | 819,251 |
| October 16, 2025 | 31.05 | 31.5 | 31.5 | 32.25 | 30.75 | 1.71M |
| October 15, 2025 | 30.55 | 31.55 | 31.55 | 31.55 | 29.3 | 5.1M |
| October 14, 2025 | 30 | 30.25 | 30.25 | 30.75 | 30 | 1.49M |
| October 13, 2025 | 29.75 | 29.9 | 29.9 | 29.95 | 29.2 | 1.37M |
| October 09, 2025 | 29.7 | 29.95 | 29.95 | 30.95 | 29.35 | 2.01M |
| October 08, 2025 | 28.45 | 29.15 | 29.15 | 29.15 | 28.4 | 886,345 |
| October 07, 2025 | 28.35 | 28.15 | 28.15 | 28.55 | 28.1 | 677,516 |
| October 03, 2025 | 28.6 | 28.35 | 28.35 | 28.6 | 28.05 | 800,334 |
| October 02, 2025 | 28.6 | 28.6 | 28.6 | 28.6 | 28.15 | 379,095 |
| October 01, 2025 | 28.75 | 28.8 | 28.8 | 28.85 | 28.35 | 553,863 |
| September 30, 2025 | 28.85 | 28.95 | 28.95 | 29.05 | 28.4 | 287,343 |
| September 29, 2025 | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0 |
| September 26, 2025 | 29 | 28.6 | 28.6 | 29.15 | 28.55 | 525,570 |
| September 25, 2025 | 28.95 | 29.1 | 29.1 | 29.15 | 28.75 | 292,053 |
| September 24, 2025 | 29.15 | 28.85 | 28.85 | 29.15 | 28.75 | 146,757 |
| September 23, 2025 | 29 | 28.85 | 28.85 | 29.05 | 28.6 | 367,926 |
| September 22, 2025 | 29.2 | 29.05 | 29.05 | 29.5 | 28.8 | 416,242 |
| September 19, 2025 | 29.8 | 29.15 | 29.15 | 29.8 | 28.95 | 662,999 |
| September 18, 2025 | 30 | 29.9 | 29.9 | 30.25 | 29.75 | 392,426 |
| September 17, 2025 | 30.15 | 29.95 | 29.95 | 30.3 | 29.95 | 337,000 |
| September 16, 2025 | 29.65 | 30.15 | 30.15 | 30.6 | 29.6 | 630,871 |
| September 15, 2025 | 29.7 | 29.65 | 29.65 | 29.95 | 29.2 | 323,203 |
| September 12, 2025 | 29.45 | 29.7 | 29.7 | 29.95 | 29.35 | 352,599 |
| September 11, 2025 | 29.45 | 29.05 | 29.05 | 29.8 | 29.05 | 324,958 |
| September 10, 2025 | 29.85 | 29.4 | 29.4 | 29.95 | 29.3 | 361,393 |
| September 09, 2025 | 30.5 | 29.7 | 29.7 | 30.5 | 29.7 | 996,298 |
| September 08, 2025 | 31.05 | 30.55 | 30.55 | 31.1 | 30.15 | 649,457 |
| September 05, 2025 | 31.2 | 30.75 | 30.75 | 31.55 | 30.4 | 1.95M |
| September 04, 2025 | 28.7 | 30.9 | 30.9 | 30.95 | 28.7 | 2.12M |
| September 03, 2025 | 28.35 | 28.45 | 28.45 | 28.5 | 28.2 | 127,959 |
| September 02, 2025 | 28.15 | 28.4 | 28.4 | 28.5 | 28.1 | 314,096 |
| September 01, 2025 | 28.2 | 28.15 | 28.15 | 28.5 | 27.95 | 634,317 |
| August 29, 2025 | 28.6 | 28.25 | 28.25 | 28.6 | 28.25 | 295,794 |
| August 28, 2025 | 28.45 | 28.55 | 28.55 | 28.75 | 28.25 | 282,668 |
| August 27, 2025 | 28.95 | 28.6 | 28.6 | 29.2 | 28.6 | 581,147 |
| August 26, 2025 | 28.8 | 29.05 | 29.05 | 29.05 | 28.75 | 415,861 |
| August 25, 2025 | 29.3 | 28.9 | 28.9 | 29.3 | 28.65 | 920,258 |
| August 22, 2025 | 29.1 | 29.1 | 29.1 | 29.35 | 29.05 | 219,162 |
| August 21, 2025 | 29.55 | 29.25 | 29.25 | 29.6 | 29.15 | 189,362 |
| August 20, 2025 | 29.8 | 29.3 | 29.3 | 29.8 | 29.15 | 701,493 |
| August 19, 2025 | 29.6 | 29.85 | 29.85 | 30.2 | 29.15 | 1.37M |
| August 18, 2025 | 29.65 | 29.6 | 29.6 | 30.1 | 29.3 | 938,503 |
| August 15, 2025 | 28.6 | 29.4 | 29.4 | 29.85 | 28.2 | 2M |