27.15
+0.15(+0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.7 | 27 | 27 | 27.85 | 26.7 | 71,173 |
| December 03, 2025 | 26.65 | 26.7 | 26.7 | 26.9 | 26.5 | 30,241 |
| December 02, 2025 | 26.9 | 26.9 | 26.9 | 26.95 | 26.85 | 45,000 |
| December 01, 2025 | 27 | 26.8 | 26.8 | 27 | 26.6 | 31,470 |
| November 28, 2025 | 26.85 | 27 | 27 | 27.45 | 26.65 | 51,614 |
| November 27, 2025 | 26.85 | 26.85 | 26.85 | 27.15 | 26.6 | 33,746 |
| November 26, 2025 | 26.3 | 26.85 | 26.85 | 27.1 | 26.3 | 85,191 |
| November 25, 2025 | 26.35 | 26.3 | 26.3 | 26.4 | 26 | 54,799 |
| November 24, 2025 | 26.4 | 26.2 | 26.2 | 27.05 | 26.2 | 30,194 |
| November 21, 2025 | 26.7 | 26 | 26 | 26.7 | 25.85 | 99,722 |
| November 20, 2025 | 26.7 | 26.7 | 26.7 | 26.95 | 26.65 | 40,037 |
| November 19, 2025 | 26.9 | 26.8 | 26.8 | 26.9 | 26.65 | 35,311 |
| November 18, 2025 | 26.6 | 27 | 27 | 27.15 | 26.2 | 78,112 |
| November 17, 2025 | 27.75 | 26.65 | 26.65 | 27.85 | 26.65 | 173,761 |
| November 14, 2025 | 27.65 | 27.75 | 27.75 | 28.5 | 27.65 | 77,926 |
| November 13, 2025 | 28.35 | 28.3 | 28.3 | 28.6 | 27.65 | 170,662 |
| November 12, 2025 | 28.15 | 28.35 | 28.35 | 28.8 | 28.15 | 103,133 |
| November 11, 2025 | 29.1 | 28.3 | 28.3 | 29.1 | 28.1 | 151,600 |
| November 10, 2025 | 29.9 | 29 | 29 | 30 | 28.7 | 127,190 |
| November 07, 2025 | 30.05 | 29.15 | 29.15 | 30.05 | 29.05 | 49,654 |
| November 06, 2025 | 30 | 29.6 | 29.6 | 30 | 29.45 | 43,536 |
| November 05, 2025 | 29.05 | 29.8 | 29.8 | 29.8 | 29 | 82,080 |
| November 04, 2025 | 30.05 | 29.15 | 29.15 | 30.05 | 29 | 178,304 |
| November 03, 2025 | 30.65 | 30.2 | 30.2 | 30.65 | 30.05 | 114,053 |
| October 31, 2025 | 30.35 | 30.65 | 30.65 | 30.65 | 30.1 | 60,957 |
| October 30, 2025 | 30.75 | 30.45 | 30.45 | 31.5 | 30.25 | 131,745 |
| October 29, 2025 | 30.85 | 30.75 | 30.75 | 31 | 30.7 | 115,398 |
| October 28, 2025 | 31.65 | 30.85 | 30.85 | 31.65 | 30 | 105,229 |
| October 27, 2025 | 32.5 | 31.65 | 31.65 | 32.7 | 31.2 | 203,621 |
| October 23, 2025 | 31.3 | 31.5 | 31.5 | 32.5 | 31.1 | 402,251 |
| October 22, 2025 | 31 | 30.8 | 30.8 | 31.4 | 30.75 | 149,443 |
| October 21, 2025 | 30.35 | 30.5 | 30.5 | 30.9 | 30.35 | 135,094 |
| October 20, 2025 | 31.15 | 30.65 | 30.65 | 31.3 | 30.25 | 135,768 |
| October 17, 2025 | 29.8 | 30.6 | 30.6 | 31.5 | 29.8 | 314,654 |
| October 16, 2025 | 29.3 | 29.8 | 29.8 | 29.8 | 29.3 | 44,575 |
| October 15, 2025 | 29.35 | 29.5 | 29.5 | 29.85 | 29.2 | 48,960 |
| October 14, 2025 | 29.65 | 29.4 | 29.4 | 30.45 | 29.3 | 135,762 |
| October 13, 2025 | 29.8 | 29.6 | 29.6 | 29.9 | 29.5 | 98,164 |
| October 09, 2025 | 29.9 | 29.9 | 29.9 | 30.3 | 29.7 | 79,386 |
| October 08, 2025 | 29.65 | 29.9 | 29.9 | 30 | 29.65 | 78,644 |
| October 07, 2025 | 29.7 | 29.8 | 29.8 | 30.05 | 29.65 | 115,155 |
| October 03, 2025 | 29.7 | 29.85 | 29.85 | 30.05 | 29.7 | 99,799 |
| October 02, 2025 | 30.25 | 30.2 | 30.2 | 30.5 | 29.65 | 94,599 |
| October 01, 2025 | 30.2 | 29.9 | 29.9 | 30.2 | 29.85 | 78,283 |
| September 30, 2025 | 29.85 | 30.15 | 30.15 | 31.65 | 29.85 | 267,787 |
| September 26, 2025 | 29.05 | 29.5 | 29.5 | 29.5 | 29 | 74,072 |
| September 25, 2025 | 28.8 | 28.95 | 28.95 | 29.35 | 28.8 | 65,644 |
| September 24, 2025 | 29.1 | 28.9 | 28.9 | 29.1 | 28.9 | 46,635 |
| September 23, 2025 | 29.15 | 29 | 29 | 29.2 | 28.9 | 88,283 |
| September 22, 2025 | 29.6 | 29.15 | 29.15 | 29.9 | 29 | 105,691 |
| September 19, 2025 | 29.4 | 29.6 | 29.6 | 29.7 | 29.3 | 144,101 |
| September 18, 2025 | 28.85 | 29.35 | 29.35 | 29.7 | 28.85 | 97,508 |
| September 17, 2025 | 28.8 | 28.8 | 28.8 | 29.15 | 28.8 | 50,191 |
| September 16, 2025 | 29 | 28.8 | 28.8 | 29.15 | 28.6 | 104,543 |
| September 15, 2025 | 29.1 | 29.1 | 29.1 | 29.3 | 28.8 | 79,198 |
| September 12, 2025 | 29.35 | 29.1 | 29.1 | 29.35 | 28.9 | 168,589 |
| September 11, 2025 | 30.4 | 28.8 | 28.8 | 30.4 | 28.8 | 621,299 |
| September 10, 2025 | 32 | 30.55 | 30.55 | 32 | 30.4 | 443,384 |
| September 09, 2025 | 32.25 | 32 | 32 | 34 | 31.05 | 1.77M |
| September 08, 2025 | 30.2 | 32.05 | 32.05 | 32.05 | 29.45 | 1.65M |