29.90
+0.1(+0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.15 | 30 | 30 | 30.15 | 29.6 | 126,026 |
| December 04, 2025 | 30 | 29.9 | 29.9 | 30.2 | 29.85 | 96,994 |
| December 03, 2025 | 30.1 | 30 | 30 | 30.1 | 29.9 | 163,240 |
| December 02, 2025 | 30 | 30 | 30 | 30.1 | 29.7 | 63,848 |
| December 01, 2025 | 30.05 | 30.1 | 30.1 | 30.1 | 29.7 | 66,631 |
| November 28, 2025 | 30.1 | 30.05 | 30.05 | 30.1 | 29.95 | 41,876 |
| November 27, 2025 | 29.75 | 30.05 | 30.05 | 30.1 | 29.75 | 50,476 |
| November 26, 2025 | 30.35 | 30.05 | 30.05 | 30.4 | 30 | 120,525 |
| November 25, 2025 | 30.05 | 29.95 | 29.95 | 30.1 | 29.8 | 114,504 |
| November 24, 2025 | 29.85 | 30 | 30 | 30.1 | 29.85 | 136,028 |
| November 21, 2025 | 30.5 | 29.85 | 29.85 | 30.5 | 29.8 | 254,046 |
| November 20, 2025 | 29.3 | 29.9 | 29.9 | 30.15 | 29.3 | 349,502 |
| November 19, 2025 | 28.2 | 28.85 | 28.85 | 28.85 | 28.15 | 307,120 |
| November 18, 2025 | 28.1 | 28.2 | 28.2 | 28.2 | 27.95 | 225,314 |
| November 17, 2025 | 28 | 28.1 | 28.1 | 28.15 | 28 | 246,904 |
| November 14, 2025 | 27.85 | 28 | 28 | 28.15 | 27.7 | 248,312 |
| November 13, 2025 | 27.8 | 27.85 | 27.85 | 27.85 | 27.65 | 197,758 |
| November 12, 2025 | 27.8 | 27.7 | 27.7 | 27.9 | 27.7 | 292,876 |
| November 11, 2025 | 27.75 | 27.7 | 27.7 | 27.8 | 27.6 | 115,878 |
| November 10, 2025 | 27.6 | 27.65 | 27.65 | 27.95 | 27.6 | 505,067 |
| November 07, 2025 | 27.6 | 27.5 | 27.5 | 27.7 | 27.5 | 165,127 |
| November 06, 2025 | 27.45 | 27.5 | 27.5 | 27.55 | 27.35 | 205,292 |
| November 05, 2025 | 27.05 | 27.3 | 27.3 | 27.5 | 26.85 | 108,758 |
| November 04, 2025 | 27.45 | 27.3 | 27.3 | 27.6 | 27.3 | 204,524 |
| November 03, 2025 | 28.05 | 27.4 | 27.4 | 28.3 | 27.35 | 515,671 |
| October 31, 2025 | 26.7 | 26.85 | 26.85 | 26.95 | 26.7 | 288,528 |
| October 30, 2025 | 26.4 | 26.7 | 26.7 | 26.7 | 26.3 | 182,294 |
| October 29, 2025 | 26.45 | 26.45 | 26.45 | 26.5 | 26.3 | 141,659 |
| October 28, 2025 | 26.5 | 26.45 | 26.45 | 26.5 | 26.35 | 158,646 |
| October 27, 2025 | 26.6 | 26.5 | 26.5 | 26.6 | 26.45 | 82,002 |
| October 23, 2025 | 26.75 | 26.7 | 26.7 | 26.8 | 26.5 | 131,284 |
| October 22, 2025 | 26.7 | 26.65 | 26.65 | 26.75 | 26.4 | 161,517 |
| October 21, 2025 | 26.5 | 26.5 | 26.5 | 26.75 | 26.45 | 56,503 |
| October 20, 2025 | 26.85 | 26.5 | 26.5 | 26.85 | 26.5 | 27,052 |
| October 17, 2025 | 26.65 | 26.6 | 26.6 | 26.65 | 26.5 | 79,227 |
| October 16, 2025 | 26.9 | 26.65 | 26.65 | 26.9 | 26.5 | 43,306 |
| October 15, 2025 | 26.6 | 26.55 | 26.55 | 26.85 | 26.5 | 69,864 |
| October 14, 2025 | 26.6 | 26.65 | 26.65 | 26.95 | 26.55 | 107,185 |
| October 13, 2025 | 26.7 | 26.6 | 26.6 | 26.8 | 26.5 | 40,498 |
| October 09, 2025 | 26.45 | 26.7 | 26.7 | 26.8 | 26.45 | 66,043 |
| October 08, 2025 | 26.35 | 26.45 | 26.45 | 26.65 | 26.35 | 264,793 |
| October 07, 2025 | 26.7 | 26.45 | 26.45 | 27 | 26.35 | 111,645 |
| October 03, 2025 | 26.6 | 26.7 | 26.7 | 26.8 | 26.6 | 44,582 |
| October 02, 2025 | 26.8 | 26.8 | 26.8 | 26.85 | 26.7 | 79,168 |
| October 01, 2025 | 27 | 26.8 | 26.8 | 27 | 26.7 | 57,555 |
| September 30, 2025 | 26.9 | 26.8 | 26.8 | 26.9 | 26.7 | 56,564 |
| September 29, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0 |
| September 26, 2025 | 26.6 | 26.65 | 26.65 | 26.8 | 26.6 | 45,229 |
| September 25, 2025 | 26.95 | 26.7 | 26.7 | 27 | 26.7 | 39,641 |
| September 24, 2025 | 26.6 | 26.95 | 26.95 | 26.95 | 26.55 | 74,354 |
| September 23, 2025 | 26.65 | 26.7 | 26.7 | 26.8 | 26.5 | 53,733 |
| September 22, 2025 | 26.75 | 26.7 | 26.7 | 26.75 | 26.55 | 34,847 |
| September 19, 2025 | 26.45 | 26.7 | 26.7 | 26.8 | 26.45 | 41,023 |
| September 18, 2025 | 26.4 | 26.7 | 26.7 | 26.8 | 26.4 | 55,449 |
| September 17, 2025 | 26.55 | 26.4 | 26.4 | 26.55 | 26.4 | 30,730 |
| September 16, 2025 | 26.45 | 26.55 | 26.55 | 26.7 | 26.45 | 21,216 |
| September 15, 2025 | 26.95 | 26.7 | 26.7 | 26.95 | 26.55 | 71,910 |
| September 12, 2025 | 26.8 | 26.8 | 26.8 | 26.8 | 26.45 | 71,653 |
| September 11, 2025 | 26.7 | 26.3 | 26.3 | 26.8 | 26.3 | 107,674 |
| September 10, 2025 | 26.6 | 26.75 | 26.75 | 26.85 | 26.5 | 153,900 |