29.80
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.65 | 29.8 | 29.8 | 30.2 | 29.65 | 111,298 |
| January 13, 2026 | 29.8 | 29.8 | 29.8 | 30 | 29.45 | 205,038 |
| January 12, 2026 | 29 | 29.35 | 29.35 | 29.55 | 29 | 97,673 |
| January 09, 2026 | 28.85 | 28.85 | 28.85 | 29.3 | 28.85 | 95,809 |
| January 08, 2026 | 28.8 | 28.85 | 28.85 | 29 | 28.7 | 78,585 |
| January 07, 2026 | 28.8 | 28.8 | 28.8 | 29 | 28.7 | 90,903 |
| January 06, 2026 | 28.65 | 28.75 | 28.75 | 28.8 | 28.6 | 108,703 |
| January 05, 2026 | 28.75 | 28.85 | 28.85 | 28.9 | 28.5 | 87,275 |
| January 02, 2026 | 28.75 | 28.75 | 28.75 | 28.9 | 28.7 | 67,205 |
| December 31, 2025 | 28.9 | 28.9 | 28.9 | 29 | 28.75 | 200,636 |
| December 30, 2025 | 29.1 | 28.85 | 28.85 | 29.1 | 28.85 | 116,251 |
| December 29, 2025 | 29.3 | 29.3 | 29.3 | 29.5 | 29.05 | 99,396 |
| December 26, 2025 | 29.75 | 29.4 | 29.4 | 29.75 | 29.25 | 114,190 |
| December 24, 2025 | 29.5 | 29.5 | 29.5 | 29.6 | 29.25 | 109,295 |
| December 23, 2025 | 29.2 | 29.35 | 29.35 | 29.35 | 28.9 | 118,666 |
| December 22, 2025 | 29.3 | 29.4 | 29.4 | 29.4 | 28.85 | 119,836 |
| December 19, 2025 | 28.95 | 29.1 | 29.1 | 29.1 | 28.9 | 97,599 |
| December 18, 2025 | 29.2 | 29 | 29 | 29.25 | 28.8 | 74,762 |
| December 17, 2025 | 29 | 29.1 | 29.1 | 29.3 | 29 | 143,035 |
| December 16, 2025 | 28.85 | 28.9 | 28.9 | 28.95 | 28.7 | 222,242 |
| December 15, 2025 | 28.8 | 29 | 29 | 29.5 | 28.8 | 124,255 |
| December 12, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 29 | 117,495 |
| December 11, 2025 | 29.05 | 29.2 | 29.2 | 29.3 | 29 | 148,165 |
| December 10, 2025 | 29.7 | 29.05 | 29.05 | 29.7 | 29 | 190,122 |
| December 09, 2025 | 30.05 | 29.4 | 29.4 | 30.05 | 29.2 | 100,166 |
| December 08, 2025 | 29.9 | 29.7 | 29.7 | 30 | 29.7 | 57,890 |
| 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 |