30.55
-0.15(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 30.55 | 30.55 | 30.55 | 30.95 | 30.55 | 470,691 |
| December 23, 2025 | 31.1 | 30.7 | 30.7 | 31.1 | 30.65 | 312,814 |
| December 22, 2025 | 30.55 | 31.05 | 31.05 | 31.1 | 30.5 | 791,228 |
| December 19, 2025 | 30.4 | 30.55 | 30.55 | 30.7 | 30.2 | 376,475 |
| December 18, 2025 | 30.8 | 30.3 | 30.3 | 30.8 | 30.2 | 744,195 |
| December 17, 2025 | 30.5 | 30.8 | 30.8 | 31 | 30.5 | 536,533 |
| December 16, 2025 | 30.45 | 30.45 | 30.45 | 30.55 | 30.25 | 632,822 |
| December 15, 2025 | 30.45 | 30.6 | 30.6 | 30.9 | 30.4 | 615,465 |
| December 12, 2025 | 31 | 30.45 | 30.45 | 31.05 | 30.35 | 873,884 |
| December 11, 2025 | 30.25 | 30.95 | 30.95 | 31 | 30.25 | 890,065 |
| December 10, 2025 | 30.7 | 30.45 | 30.45 | 30.7 | 30.2 | 1.38M |
| December 09, 2025 | 31.15 | 31.2 | 31.2 | 31.3 | 30.8 | 705,071 |
| December 08, 2025 | 31.65 | 31.05 | 31.05 | 31.65 | 30.7 | 1.72M |
| December 05, 2025 | 33 | 31.65 | 31.65 | 33.6 | 31.65 | 3.75M |
| December 04, 2025 | 33.8 | 33.4 | 33.4 | 35.05 | 33.4 | 9.71M |
| December 03, 2025 | 31.85 | 32.1 | 32.1 | 32.3 | 31.05 | 1.89M |
| December 02, 2025 | 31.75 | 31.85 | 31.85 | 32.65 | 31.25 | 2.81M |
| December 01, 2025 | 31.4 | 31.45 | 31.45 | 31.95 | 31.2 | 1.9M |
| November 28, 2025 | 31 | 31.05 | 31.05 | 31.5 | 30.85 | 1.12M |
| November 27, 2025 | 31.25 | 30.65 | 30.65 | 31.35 | 30.1 | 1.25M |
| November 26, 2025 | 30.85 | 31 | 31 | 31.9 | 30.3 | 3.53M |
| November 25, 2025 | 29.4 | 30.3 | 30.3 | 30.4 | 29.3 | 1.9M |
| November 24, 2025 | 29 | 29.2 | 29.2 | 29.3 | 28.85 | 296,291 |
| November 21, 2025 | 29.6 | 28.9 | 28.9 | 29.75 | 28.85 | 1.3M |
| November 20, 2025 | 29.2 | 29.45 | 29.45 | 29.6 | 29.1 | 475,381 |
| November 19, 2025 | 29.8 | 28.8 | 28.8 | 29.9 | 28.8 | 656,625 |
| November 18, 2025 | 29.8 | 29.4 | 29.4 | 29.85 | 29.2 | 686,921 |
| November 17, 2025 | 29.85 | 29.8 | 29.8 | 30.2 | 29.45 | 628,297 |
| November 14, 2025 | 30.2 | 29.65 | 29.65 | 30.4 | 29.65 | 1.11M |
| November 13, 2025 | 29.9 | 29.7 | 29.7 | 30 | 29.6 | 618,661 |
| November 12, 2025 | 29.95 | 30 | 30 | 30.1 | 29.65 | 638,024 |
| November 11, 2025 | 29.9 | 29.65 | 29.65 | 30.2 | 29.55 | 759,421 |
| November 10, 2025 | 30.35 | 29.9 | 29.9 | 30.35 | 29.5 | 567,562 |
| November 07, 2025 | 30.65 | 30.1 | 30.1 | 30.65 | 29.85 | 1.15M |
| November 06, 2025 | 30.2 | 30.6 | 30.6 | 30.6 | 29.8 | 2.13M |
| November 05, 2025 | 30.2 | 30.1 | 30.1 | 30.45 | 29.45 | 2.01M |
| November 04, 2025 | 29.5 | 29.8 | 29.8 | 30.9 | 29.4 | 5.08M |
| November 03, 2025 | 29.55 | 28.6 | 28.6 | 29.55 | 28.6 | 719,447 |
| October 31, 2025 | 29.8 | 29.1 | 29.1 | 29.8 | 29 | 1.15M |
| October 30, 2025 | 28.9 | 29.85 | 29.85 | 30.15 | 28.9 | 3.66M |
| October 29, 2025 | 29 | 28.9 | 28.9 | 29.1 | 28.8 | 729,574 |
| October 28, 2025 | 28.75 | 28.75 | 28.75 | 28.95 | 28.65 | 521,553 |
| October 27, 2025 | 29.3 | 28.55 | 28.55 | 29.3 | 28.5 | 1.24M |
| October 23, 2025 | 29.05 | 29.05 | 29.05 | 29.15 | 28.7 | 671,220 |
| October 22, 2025 | 29.35 | 29.05 | 29.05 | 29.55 | 29 | 955,524 |
| October 21, 2025 | 29.2 | 29.15 | 29.15 | 29.35 | 28.9 | 1.54M |
| October 20, 2025 | 28.9 | 29.05 | 29.05 | 29.15 | 28.75 | 1.66M |
| October 17, 2025 | 28.3 | 28.85 | 28.85 | 29.15 | 28.3 | 3.69M |
| October 16, 2025 | 27.9 | 28.2 | 28.2 | 28.35 | 27.9 | 1.16M |
| October 15, 2025 | 27.9 | 27.9 | 27.9 | 28.6 | 27.55 | 3.56M |
| October 14, 2025 | 27.3 | 28.05 | 28.05 | 29.4 | 27.3 | 5.95M |
| October 13, 2025 | 26.85 | 27.1 | 27.1 | 27.15 | 26.45 | 627,458 |
| October 09, 2025 | 26.8 | 26.95 | 26.95 | 27.1 | 26.8 | 493,790 |
| October 08, 2025 | 26.8 | 26.85 | 26.85 | 26.9 | 26.75 | 368,738 |
| October 07, 2025 | 26.7 | 26.65 | 26.65 | 26.9 | 26.6 | 356,743 |
| October 03, 2025 | 26.8 | 26.65 | 26.65 | 26.8 | 26.65 | 549,947 |
| October 02, 2025 | 27.1 | 26.8 | 26.8 | 27.1 | 26.8 | 945,932 |
| October 01, 2025 | 27.4 | 27.2 | 27.2 | 27.45 | 27.1 | 282,971 |
| September 30, 2025 | 27.2 | 27.4 | 27.4 | 27.45 | 26.9 | 678,640 |
| September 26, 2025 | 27.3 | 26.9 | 26.9 | 27.3 | 26.85 | 441,868 |