28.40
-3.15(-9.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.45 | 28.45 | 28.45 | 31.1 | 28.4 | 79.55M |
| December 04, 2025 | 31 | 31.55 | 31.55 | 31.55 | 31 | 34.25M |
| December 03, 2025 | 28.25 | 28.7 | 28.7 | 29.8 | 27.9 | 29.33M |
| December 02, 2025 | 27.6 | 28.2 | 28.2 | 28.7 | 27.35 | 29.01M |
| December 01, 2025 | 27.95 | 27.35 | 27.35 | 28.9 | 27.15 | 24.47M |
| November 28, 2025 | 26.05 | 26.5 | 26.5 | 27.3 | 25.8 | 18.33M |
| November 27, 2025 | 26 | 25.3 | 25.3 | 26.15 | 24.9 | 8.37M |
| November 26, 2025 | 26 | 25.85 | 25.85 | 26.85 | 25.5 | 20.34M |
| November 25, 2025 | 23.85 | 24.65 | 24.65 | 25 | 23.65 | 8.58M |
| November 24, 2025 | 23.3 | 23.65 | 23.65 | 23.75 | 23.2 | 2.54M |
| November 21, 2025 | 23.75 | 22.9 | 22.9 | 24.05 | 22.75 | 6.14M |
| November 20, 2025 | 23.55 | 24 | 24 | 24.25 | 23.55 | 5.11M |
| November 19, 2025 | 23.6 | 23.25 | 23.25 | 23.9 | 23.05 | 3.95M |
| November 18, 2025 | 23.5 | 23.3 | 23.3 | 23.85 | 23.1 | 3.18M |
| November 17, 2025 | 23.75 | 23.4 | 23.4 | 23.95 | 23.25 | 3M |
| November 14, 2025 | 23.35 | 23.45 | 23.45 | 24.65 | 23.15 | 7.21M |
| November 13, 2025 | 23.5 | 23.35 | 23.35 | 23.6 | 23.2 | 2.81M |
| November 12, 2025 | 23.35 | 23.8 | 23.8 | 23.85 | 23.35 | 2.91M |
| November 11, 2025 | 23.15 | 23.05 | 23.05 | 23.45 | 23 | 1.77M |
| November 10, 2025 | 23.55 | 22.95 | 22.95 | 23.55 | 22.8 | 1.94M |
| November 07, 2025 | 23.8 | 23.2 | 23.2 | 23.85 | 23.15 | 1.98M |
| November 06, 2025 | 23.3 | 23.5 | 23.5 | 23.6 | 23.3 | 1.63M |
| November 05, 2025 | 23.2 | 23.1 | 23.1 | 23.3 | 22.8 | 3.32M |
| November 04, 2025 | 24.15 | 23.45 | 23.45 | 24.25 | 23.35 | 3.46M |
| November 03, 2025 | 24.5 | 24.1 | 24.1 | 24.8 | 24.05 | 2.11M |
| October 31, 2025 | 25.25 | 24.2 | 24.2 | 25.45 | 24.15 | 5.74M |
| October 30, 2025 | 24.65 | 25.1 | 25.1 | 25.5 | 24.5 | 10.8M |
| October 29, 2025 | 24 | 24.45 | 24.45 | 24.5 | 23.95 | 1.95M |
| October 28, 2025 | 24.2 | 23.95 | 23.95 | 24.45 | 23.75 | 3.33M |
| October 27, 2025 | 24.7 | 24.35 | 24.35 | 24.75 | 24.05 | 2.37M |
| October 23, 2025 | 24.45 | 24.6 | 24.6 | 24.7 | 24.25 | 2.49M |
| October 22, 2025 | 24.65 | 24.45 | 24.45 | 24.9 | 24.35 | 2.83M |
| October 21, 2025 | 24.3 | 24.5 | 24.5 | 24.55 | 24.1 | 3.06M |
| October 20, 2025 | 24.9 | 24.25 | 24.25 | 25.05 | 24.15 | 5.84M |
| October 17, 2025 | 26 | 24.95 | 24.95 | 26.3 | 24.8 | 13.97M |
| October 16, 2025 | 25.5 | 25.6 | 25.6 | 25.8 | 25.2 | 11.65M |
| October 15, 2025 | 24.5 | 25.5 | 25.5 | 26.25 | 23.9 | 59.92M |
| October 14, 2025 | 23.35 | 24.8 | 24.8 | 24.8 | 23.35 | 14.45M |
| October 13, 2025 | 22.25 | 22.55 | 22.55 | 22.6 | 21.95 | 2.63M |
| October 09, 2025 | 22.4 | 22.4 | 22.4 | 22.8 | 22.35 | 1.81M |
| October 08, 2025 | 22.55 | 22.4 | 22.4 | 22.6 | 22.35 | 1.58M |
| October 07, 2025 | 22.2 | 22.4 | 22.4 | 22.5 | 22.1 | 1.62M |
| October 03, 2025 | 22.1 | 21.95 | 21.95 | 22.2 | 21.9 | 3.71M |
| October 02, 2025 | 22.5 | 22.35 | 22.35 | 22.6 | 22.2 | 4.35M |
| October 01, 2025 | 23.05 | 22.8 | 22.8 | 23.05 | 22.65 | 2.2M |
| September 30, 2025 | 23.1 | 23.1 | 23.1 | 23.2 | 22.8 | 1.15M |
| September 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
| September 26, 2025 | 23.6 | 23.15 | 23.15 | 23.65 | 23.1 | 1.8M |
| September 25, 2025 | 23.25 | 23.6 | 23.6 | 23.75 | 23.25 | 4.53M |
| September 24, 2025 | 22.85 | 23.05 | 23.05 | 23.15 | 22.85 | 2.28M |
| September 23, 2025 | 22.7 | 22.6 | 22.6 | 22.8 | 22.4 | 2.2M |
| September 22, 2025 | 23.8 | 22.9 | 22.9 | 23.8 | 22.7 | 4.5M |
| September 19, 2025 | 23.4 | 23.65 | 23.65 | 23.75 | 23.25 | 2.35M |
| September 18, 2025 | 23.1 | 23.3 | 23.3 | 23.55 | 23.1 | 2.86M |
| September 17, 2025 | 22.95 | 22.9 | 22.9 | 23.3 | 22.85 | 2.06M |
| September 16, 2025 | 22.95 | 22.95 | 22.95 | 23.2 | 22.85 | 1.72M |
| September 15, 2025 | 22.8 | 22.95 | 22.95 | 23 | 22.7 | 1.54M |
| September 12, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.85 | 1.51M |
| September 11, 2025 | 23.2 | 23.2 | 23.2 | 23.7 | 23.1 | 3.91M |
| September 10, 2025 | 22.75 | 22.9 | 22.9 | 23.25 | 22.75 | 5.42M |