27.60
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 27.45 | 27.6 | 27.6 | 27.65 | 27.35 | 923,618 |
| October 22, 2025 | 27.35 | 27.55 | 27.55 | 27.55 | 27.3 | 1.92M |
| October 21, 2025 | 27.45 | 27.35 | 27.35 | 27.45 | 27.3 | 1.29M |
| October 20, 2025 | 27.35 | 27.3 | 27.3 | 27.55 | 27.3 | 2.61M |
| October 17, 2025 | 27.25 | 27.35 | 27.35 | 27.5 | 27.25 | 1.63M |
| October 16, 2025 | 27.35 | 27.2 | 27.2 | 27.4 | 27.2 | 1.43M |
| October 15, 2025 | 27.1 | 27.3 | 27.3 | 27.3 | 27.05 | 1.44M |
| October 14, 2025 | 27 | 27.15 | 27.15 | 27.45 | 27 | 3.45M |
| October 13, 2025 | 27.25 | 27 | 27 | 27.25 | 26.8 | 4.13M |
| October 09, 2025 | 27.6 | 27.25 | 27.25 | 27.6 | 27.2 | 3.88M |
| October 08, 2025 | 27.65 | 27.35 | 27.35 | 27.65 | 27.35 | 3.96M |
| October 07, 2025 | 27.8 | 27.55 | 27.55 | 27.8 | 27.5 | 4.86M |
| October 03, 2025 | 27.95 | 27.8 | 27.8 | 28.05 | 27.8 | 1.47M |
| October 02, 2025 | 28.05 | 27.95 | 27.95 | 28.1 | 27.95 | 1.75M |
| October 01, 2025 | 28.2 | 28.1 | 28.1 | 28.25 | 27.95 | 1.54M |
| September 30, 2025 | 28.1 | 28.1 | 28.1 | 28.15 | 27.95 | 3.41M |
| September 26, 2025 | 28.05 | 27.9 | 27.9 | 28.1 | 27.85 | 1.79M |
| September 25, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.95 | 2.54M |
| September 24, 2025 | 27.9 | 27.9 | 27.9 | 28.05 | 27.85 | 1.4M |
| September 23, 2025 | 27.9 | 27.9 | 27.9 | 27.95 | 27.8 | 1.64M |
| September 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.8 | 1.42M |
| September 19, 2025 | 27.7 | 27.85 | 27.85 | 27.85 | 27.65 | 6.92M |
| September 18, 2025 | 27.8 | 27.8 | 27.8 | 27.9 | 27.8 | 1.54M |
| September 17, 2025 | 27.9 | 27.85 | 27.85 | 28 | 27.85 | 1.45M |
| September 16, 2025 | 28 | 27.95 | 27.95 | 28.1 | 27.9 | 1.88M |
| September 15, 2025 | 28.1 | 28 | 28 | 28.15 | 27.95 | 1.52M |
| September 12, 2025 | 27.9 | 28.1 | 28.1 | 28.1 | 27.85 | 1.96M |
| September 11, 2025 | 28.1 | 27.9 | 27.9 | 28.2 | 27.9 | 2.29M |
| September 10, 2025 | 28.2 | 28.2 | 28.2 | 28.3 | 28 | 3.59M |
| September 09, 2025 | 28 | 28.15 | 28.15 | 28.35 | 27.95 | 3.85M |
| September 08, 2025 | 27.85 | 28 | 28 | 28 | 27.85 | 2.13M |
| September 05, 2025 | 27.8 | 27.9 | 27.9 | 27.9 | 27.75 | 936,999 |
| September 04, 2025 | 27.8 | 27.8 | 27.8 | 27.85 | 27.7 | 1.29M |
| September 03, 2025 | 27.95 | 27.75 | 27.75 | 27.95 | 27.75 | 1.17M |
| September 02, 2025 | 27.6 | 27.9 | 27.9 | 27.9 | 27.6 | 2.59M |
| September 01, 2025 | 27.6 | 27.55 | 27.55 | 27.8 | 27.5 | 1.91M |
| August 29, 2025 | 27.7 | 27.6 | 27.6 | 27.75 | 27.6 | 1.66M |
| August 28, 2025 | 27.65 | 27.6 | 27.6 | 27.8 | 27.6 | 2.44M |
| August 27, 2025 | 27.6 | 27.65 | 27.65 | 27.8 | 27.6 | 2.56M |
| August 26, 2025 | 27.75 | 27.65 | 27.65 | 27.8 | 27.6 | 6.34M |
| August 25, 2025 | 27.8 | 27.85 | 27.85 | 27.85 | 27.75 | 1.17M |
| August 22, 2025 | 27.85 | 27.7 | 27.7 | 27.85 | 27.65 | 1.15M |
| August 21, 2025 | 27.9 | 27.9 | 27.9 | 28 | 27.7 | 1.28M |
| August 20, 2025 | 28.1 | 27.7 | 27.7 | 28.1 | 27.7 | 2.21M |
| August 19, 2025 | 27.8 | 28 | 28 | 28 | 27.7 | 2.79M |
| August 18, 2025 | 27.6 | 27.9 | 27.9 | 27.9 | 27.6 | 3.07M |
| August 15, 2025 | 27.8 | 27.6 | 27.6 | 27.85 | 27.6 | 2.82M |
| August 14, 2025 | 28.1 | 27.85 | 27.85 | 28.1 | 27.85 | 1.81M |
| August 13, 2025 | 28.15 | 28.05 | 28.05 | 28.15 | 27.85 | 2.35M |
| August 12, 2025 | 27.8 | 28 | 28 | 28.1 | 27.8 | 2.08M |
| August 11, 2025 | 27.95 | 27.8 | 27.8 | 28.25 | 27.8 | 2.47M |
| August 08, 2025 | 27.7 | 27.95 | 27.95 | 27.95 | 27.7 | 1.48M |
| August 07, 2025 | 27.75 | 27.85 | 27.85 | 27.9 | 27.7 | 2.08M |
| August 06, 2025 | 27.6 | 27.8 | 27.8 | 27.8 | 27.55 | 2.47M |
| August 05, 2025 | 27.45 | 27.6 | 27.6 | 27.6 | 27.45 | 1.51M |
| August 04, 2025 | 27.2 | 27.6 | 27.6 | 27.6 | 27.15 | 1.92M |
| August 01, 2025 | 27.2 | 27.25 | 27.25 | 27.35 | 27.05 | 1.36M |
| July 31, 2025 | 27.35 | 27.25 | 27.25 | 27.4 | 27.2 | 1.89M |
| July 30, 2025 | 27.3 | 27.5 | 27.5 | 27.55 | 27.3 | 1.78M |
| July 29, 2025 | 27.3 | 27.3 | 27.3 | 27.4 | 27.2 | 1.69M |