28.70
+2.6(+9.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 26.1 | 28.7 | 28.7 | 28.7 | 26.05 | 372,433 |
| October 16, 2025 | 26.3 | 26.1 | 26.1 | 26.3 | 25.7 | 53,893 |
| October 15, 2025 | 26.5 | 25.85 | 25.85 | 26.5 | 25.85 | 24,572 |
| October 14, 2025 | 26.9 | 26.05 | 26.05 | 26.9 | 26.05 | 57,018 |
| October 13, 2025 | 26.4 | 26.2 | 26.2 | 26.5 | 25.7 | 53,024 |
| October 09, 2025 | 26.75 | 26.45 | 26.45 | 26.75 | 26.45 | 44,103 |
| October 08, 2025 | 27.25 | 26.55 | 26.55 | 27.25 | 26.55 | 60,315 |
| October 07, 2025 | 26.85 | 27.15 | 27.15 | 27.45 | 26.85 | 33,301 |
| October 03, 2025 | 27.55 | 27.15 | 27.15 | 27.55 | 27.15 | 27,262 |
| October 02, 2025 | 27.95 | 27.55 | 27.55 | 27.95 | 27.5 | 10,562 |
| October 01, 2025 | 28 | 27.55 | 27.55 | 28 | 27.5 | 23,261 |
| September 30, 2025 | 27.75 | 27.7 | 27.7 | 27.85 | 27.65 | 17,491 |
| September 29, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0 |
| September 26, 2025 | 28.2 | 27.75 | 27.75 | 28.2 | 27.6 | 28,077 |
| September 25, 2025 | 28.3 | 27.9 | 27.9 | 28.3 | 27.9 | 67,099 |
| September 24, 2025 | 28.15 | 28.15 | 28.15 | 28.2 | 28.1 | 16,642 |
| September 23, 2025 | 28.5 | 28.1 | 28.1 | 28.6 | 28.05 | 22,339 |
| September 22, 2025 | 28.35 | 28.2 | 28.2 | 28.35 | 28.05 | 50,136 |
| September 19, 2025 | 28.7 | 28.35 | 28.35 | 28.7 | 28.3 | 27,321 |
| September 18, 2025 | 28.9 | 28.5 | 28.5 | 28.9 | 28.5 | 30,024 |
| September 17, 2025 | 29.2 | 28.9 | 28.9 | 29.2 | 28.55 | 24,314 |
| September 16, 2025 | 29.2 | 28.8 | 28.8 | 29.2 | 28.7 | 19,123 |
| September 15, 2025 | 29.15 | 28.85 | 28.85 | 29.15 | 28.75 | 15,490 |
| September 12, 2025 | 29.65 | 29 | 29 | 29.7 | 28.85 | 32,342 |
| September 11, 2025 | 29.15 | 29 | 29 | 29.15 | 28.9 | 46,535 |
| September 10, 2025 | 29.3 | 29.05 | 29.05 | 29.4 | 29 | 50,760 |
| September 09, 2025 | 29.95 | 29.4 | 29.4 | 29.95 | 29.4 | 15,055 |
| September 08, 2025 | 30.3 | 29.7 | 29.7 | 30.3 | 29.5 | 17,446 |
| September 05, 2025 | 30.4 | 29.8 | 29.8 | 30.4 | 29.5 | 16,223 |
| September 04, 2025 | 29.9 | 29.85 | 29.85 | 30.15 | 29.15 | 101,468 |
| September 03, 2025 | 29.95 | 29.5 | 29.5 | 29.95 | 29.2 | 13,315 |
| September 02, 2025 | 30.9 | 29.5 | 29.5 | 30.9 | 29.3 | 62,114 |
| September 01, 2025 | 29.3 | 29.7 | 29.7 | 29.7 | 28.75 | 90,512 |
| August 29, 2025 | 28.6 | 28.65 | 28.65 | 29 | 28.3 | 52,160 |
| August 28, 2025 | 29.2 | 28.7 | 28.7 | 29.2 | 28.5 | 22,525 |
| August 27, 2025 | 28.6 | 28.65 | 28.65 | 29 | 28.6 | 17,759 |
| August 26, 2025 | 28.5 | 28.6 | 28.6 | 29.4 | 28.45 | 55,539 |
| August 25, 2025 | 28.75 | 28.35 | 28.35 | 28.75 | 28.1 | 56,288 |
| August 22, 2025 | 28.85 | 28.2 | 28.2 | 28.85 | 28.2 | 32,182 |
| August 21, 2025 | 29.4 | 28.65 | 28.65 | 29.4 | 28 | 28,148 |
| August 20, 2025 | 29.1 | 28.9 | 28.9 | 29.25 | 28.9 | 46,446 |
| August 19, 2025 | 29 | 29.1 | 29.1 | 29.4 | 29 | 21,121 |
| August 18, 2025 | 29.8 | 29.1 | 29.1 | 29.8 | 29.1 | 14,644 |
| August 15, 2025 | 29.85 | 29.3 | 29.3 | 29.85 | 29.25 | 25,040 |
| August 14, 2025 | 29.5 | 29.4 | 29.4 | 29.5 | 29.35 | 13,718 |
| August 13, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 16,115 |
| August 12, 2025 | 30 | 29.5 | 29.5 | 30 | 29.2 | 23,295 |
| August 11, 2025 | 30 | 29.5 | 29.5 | 30 | 29.25 | 21,644 |
| August 08, 2025 | 29.85 | 29.55 | 29.55 | 29.9 | 29.15 | 35,889 |
| August 07, 2025 | 30.1 | 29.6 | 29.6 | 30.1 | 29.6 | 12,077 |
| August 06, 2025 | 30.2 | 29.7 | 29.7 | 30.25 | 29.6 | 41,170 |
| August 05, 2025 | 29.4 | 29.6 | 29.6 | 30 | 29.4 | 108,287 |
| August 04, 2025 | 29.6 | 29.4 | 29.4 | 29.6 | 29.4 | 50,117 |
| August 01, 2025 | 30 | 29.75 | 29.75 | 30 | 29.5 | 25,412 |
| July 31, 2025 | 29.6 | 29.95 | 29.95 | 30.05 | 29.4 | 22,902 |
| July 30, 2025 | 30.25 | 30 | 30 | 30.25 | 29.65 | 57,613 |
| July 29, 2025 | 30.25 | 30 | 30 | 30.25 | 29.75 | 27,068 |
| July 28, 2025 | 30.3 | 30.1 | 30.1 | 30.3 | 29.8 | 31,978 |
| July 25, 2025 | 29.95 | 29.8 | 29.8 | 30.1 | 29.6 | 50,571 |
| July 24, 2025 | 30.3 | 29.8 | 29.8 | 30.3 | 29.8 | 7,404 |