28.45
-0.1(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 28.6 | 28.45 | 28.45 | 28.6 | 28.15 | 523,996 |
| December 04, 2025 | 28.55 | 28.55 | 28.55 | 28.7 | 28.3 | 530,138 |
| December 03, 2025 | 28.65 | 28.4 | 28.4 | 28.65 | 28.3 | 386,679 |
| December 02, 2025 | 28.25 | 28.4 | 28.4 | 28.45 | 28.2 | 353,532 |
| December 01, 2025 | 28.8 | 28.25 | 28.25 | 28.8 | 28.05 | 721,672 |
| November 28, 2025 | 28.3 | 28.55 | 28.55 | 28.7 | 28.2 | 641,979 |
| November 27, 2025 | 28.35 | 28.4 | 28.4 | 28.55 | 28.05 | 774,426 |
| November 26, 2025 | 28.15 | 28.35 | 28.35 | 28.4 | 27.95 | 645,583 |
| November 25, 2025 | 27.85 | 28.05 | 28.05 | 28.1 | 27.7 | 429,884 |
| November 24, 2025 | 27.55 | 27.7 | 27.7 | 28.2 | 27.5 | 929,527 |
| November 21, 2025 | 27.45 | 27.5 | 27.5 | 27.85 | 27.1 | 1.33M |
| November 20, 2025 | 27.2 | 27.65 | 27.65 | 27.9 | 27.2 | 802,329 |
| November 19, 2025 | 27.6 | 27.15 | 27.15 | 27.65 | 27.1 | 1.03M |
| November 18, 2025 | 27.8 | 27.5 | 27.5 | 27.9 | 27.05 | 1.17M |
| November 17, 2025 | 28 | 27.9 | 27.9 | 28.15 | 27.6 | 923,677 |
| November 14, 2025 | 28 | 27.9 | 27.9 | 28.3 | 27.75 | 699,549 |
| November 13, 2025 | 28 | 28 | 28 | 28.5 | 27.8 | 823,315 |
| November 12, 2025 | 28.5 | 27.85 | 27.85 | 28.5 | 27.85 | 732,425 |
| November 11, 2025 | 28.4 | 27.9 | 27.9 | 28.65 | 27.9 | 1.12M |
| November 10, 2025 | 28.8 | 28.45 | 28.45 | 28.8 | 28.35 | 502,428 |
| November 07, 2025 | 29.45 | 28.85 | 28.85 | 29.45 | 28.8 | 755,470 |
| November 06, 2025 | 30.2 | 29.6 | 29.6 | 30.65 | 29.55 | 488,481 |
| November 05, 2025 | 29.3 | 29.7 | 29.7 | 29.9 | 28.95 | 1.21M |
| November 04, 2025 | 28.9 | 28.85 | 28.85 | 29 | 28.75 | 333,829 |
| November 03, 2025 | 29.5 | 28.9 | 28.9 | 29.55 | 28.9 | 785,295 |
| October 31, 2025 | 29.05 | 29.6 | 29.6 | 29.95 | 28.9 | 1.48M |
| October 30, 2025 | 29.6 | 29 | 29 | 29.6 | 29 | 336,704 |
| October 29, 2025 | 28.95 | 29.35 | 29.35 | 29.5 | 28.7 | 779,768 |
| October 28, 2025 | 30.25 | 28.75 | 28.75 | 30.25 | 28.75 | 1.83M |
| October 27, 2025 | 29.7 | 29.9 | 29.9 | 30.35 | 29.5 | 1.24M |
| October 23, 2025 | 30 | 29.75 | 29.75 | 30 | 29.5 | 533,338 |
| October 22, 2025 | 30 | 30 | 30 | 30 | 29.65 | 785,639 |
| October 21, 2025 | 30.15 | 30.05 | 30.05 | 30.15 | 29.75 | 736,301 |
| October 20, 2025 | 30.7 | 29.95 | 29.95 | 30.8 | 29.8 | 872,186 |
| October 17, 2025 | 30.55 | 30.75 | 30.75 | 30.9 | 30.45 | 551,581 |
| October 16, 2025 | 31 | 30.55 | 30.55 | 31.05 | 30.3 | 1.42M |
| October 15, 2025 | 30.7 | 31.4 | 31.4 | 31.4 | 30.15 | 4.38M |
| October 14, 2025 | 30.95 | 31 | 31 | 31.25 | 30.6 | 943,898 |
| October 13, 2025 | 31.2 | 31.25 | 31.25 | 31.35 | 30.6 | 890,391 |
| October 09, 2025 | 30.95 | 31.35 | 31.35 | 31.5 | 30.75 | 1.94M |
| October 08, 2025 | 30.5 | 30.9 | 30.9 | 31 | 30.5 | 1.42M |
| October 07, 2025 | 29.95 | 30.7 | 30.7 | 31 | 29.85 | 1.36M |
| October 03, 2025 | 29.8 | 29.95 | 29.95 | 30 | 29.6 | 327,233 |
| October 02, 2025 | 29.8 | 29.8 | 29.8 | 30.1 | 29.55 | 1.01M |
| October 01, 2025 | 30.3 | 29.75 | 29.75 | 30.35 | 29.5 | 782,634 |
| September 30, 2025 | 30 | 30.1 | 30.1 | 30.25 | 29.95 | 305,186 |
| September 26, 2025 | 30.2 | 29.9 | 29.9 | 30.25 | 29.9 | 451,066 |
| September 25, 2025 | 30.5 | 30.2 | 30.2 | 30.6 | 30.05 | 523,679 |
| September 24, 2025 | 29.6 | 30.3 | 30.3 | 30.35 | 29.6 | 744,466 |
| September 23, 2025 | 29.95 | 29.9 | 29.9 | 30.1 | 29.85 | 541,130 |
| September 22, 2025 | 30.15 | 29.95 | 29.95 | 30.4 | 29.7 | 778,644 |
| September 19, 2025 | 31.15 | 30 | 30 | 31.15 | 30 | 1.15M |
| September 18, 2025 | 31.55 | 31.3 | 31.3 | 31.6 | 30.7 | 796,000 |
| September 17, 2025 | 31.75 | 31.55 | 31.55 | 31.8 | 31.3 | 653,051 |
| September 16, 2025 | 31.4 | 31.7 | 31.7 | 32.05 | 31.15 | 2.13M |
| September 15, 2025 | 30 | 31 | 31 | 31.3 | 30 | 1.47M |
| September 12, 2025 | 29.8 | 29.9 | 29.9 | 30.15 | 29.8 | 283,541 |
| September 11, 2025 | 30 | 29.8 | 29.8 | 30 | 29.4 | 908,242 |
| September 10, 2025 | 30.7 | 30.1 | 30.1 | 30.7 | 30.1 | 707,783 |
| September 09, 2025 | 30.7 | 30.7 | 30.7 | 30.85 | 30.5 | 709,691 |