27.95
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 28 | 27.95 | 27.95 | 28 | 27.65 | 438,524 |
| December 23, 2025 | 28.05 | 27.9 | 27.9 | 28.05 | 27.8 | 344,913 |
| December 22, 2025 | 28.3 | 28.05 | 28.05 | 28.35 | 28 | 247,213 |
| December 19, 2025 | 28.05 | 28.25 | 28.25 | 28.35 | 28 | 414,760 |
| December 18, 2025 | 28.2 | 28 | 28 | 28.2 | 27.1 | 1.19M |
| December 17, 2025 | 28.2 | 28.1 | 28.1 | 28.35 | 27.35 | 630,406 |
| December 16, 2025 | 28 | 28.2 | 28.2 | 28.25 | 28 | 444,507 |
| December 15, 2025 | 27.9 | 28.1 | 28.1 | 28.2 | 27.9 | 156,250 |
| December 12, 2025 | 28.1 | 28.1 | 28.1 | 28.2 | 28 | 292,119 |
| December 11, 2025 | 27.9 | 27.95 | 27.95 | 28.05 | 27.9 | 189,188 |
| December 10, 2025 | 27.9 | 27.85 | 27.85 | 28 | 27.85 | 126,583 |
| December 09, 2025 | 28.05 | 27.9 | 27.9 | 28.05 | 27.85 | 143,593 |
| December 08, 2025 | 28.3 | 27.95 | 27.95 | 28.3 | 27.85 | 288,158 |
| December 05, 2025 | 28.35 | 28.1 | 28.1 | 28.35 | 28.05 | 191,299 |
| December 04, 2025 | 28.35 | 28.3 | 28.3 | 28.4 | 28.15 | 140,128 |
| December 03, 2025 | 28.1 | 28.3 | 28.3 | 28.3 | 28.1 | 423,162 |
| December 02, 2025 | 28.15 | 28.05 | 28.05 | 28.2 | 27.95 | 495,984 |
| December 01, 2025 | 28 | 27.95 | 27.95 | 28.05 | 27.85 | 212,584 |
| November 28, 2025 | 28.05 | 28.05 | 28.05 | 28.2 | 28 | 393,707 |
| November 27, 2025 | 27.7 | 28.05 | 28.05 | 28.1 | 27.7 | 512,417 |
| November 26, 2025 | 27.8 | 27.9 | 27.9 | 27.9 | 27.6 | 442,740 |
| November 25, 2025 | 27.9 | 27.65 | 27.65 | 27.9 | 27.5 | 405,743 |
| November 24, 2025 | 27.8 | 27.9 | 27.9 | 28.1 | 27.15 | 681,005 |
| November 21, 2025 | 27.6 | 27.75 | 27.75 | 28.05 | 27.5 | 942,573 |
| November 20, 2025 | 27.3 | 27.65 | 27.65 | 27.7 | 27.25 | 516,416 |
| November 19, 2025 | 26.9 | 27.05 | 27.05 | 27.25 | 26.9 | 236,086 |
| November 18, 2025 | 27.2 | 27.05 | 27.05 | 27.25 | 27.05 | 321,905 |
| November 17, 2025 | 27.65 | 27.3 | 27.3 | 27.65 | 27.15 | 439,596 |
| November 14, 2025 | 27.5 | 27.65 | 27.65 | 27.9 | 27.35 | 517,912 |
| November 13, 2025 | 27.4 | 27.5 | 27.5 | 27.6 | 27.2 | 531,056 |
| November 12, 2025 | 26.7 | 27.4 | 27.4 | 27.45 | 26.65 | 1.44M |
| November 11, 2025 | 26.25 | 26.35 | 26.35 | 26.35 | 26.2 | 350,545 |
| November 10, 2025 | 26.85 | 26.2 | 26.2 | 26.85 | 26.1 | 431,876 |
| November 07, 2025 | 26.5 | 26.8 | 26.8 | 26.85 | 26.4 | 451,755 |
| November 06, 2025 | 26.6 | 26.6 | 26.6 | 26.65 | 26.4 | 194,835 |
| November 05, 2025 | 26.2 | 26.5 | 26.5 | 26.5 | 26.15 | 299,860 |
| November 04, 2025 | 26.55 | 26.5 | 26.5 | 26.7 | 26.3 | 190,104 |
| November 03, 2025 | 26.4 | 26.45 | 26.45 | 26.55 | 26.4 | 338,516 |
| October 31, 2025 | 26.25 | 26.3 | 26.3 | 26.4 | 26.25 | 108,097 |
| October 30, 2025 | 26.3 | 26.25 | 26.25 | 26.3 | 26.15 | 219,233 |
| October 29, 2025 | 26.5 | 26.3 | 26.3 | 26.5 | 26.3 | 190,540 |
| October 28, 2025 | 26.45 | 26.45 | 26.45 | 26.55 | 26.4 | 116,650 |
| October 27, 2025 | 26.6 | 26.45 | 26.45 | 26.6 | 26.3 | 331,509 |
| October 23, 2025 | 26.6 | 26.65 | 26.65 | 26.65 | 26.5 | 137,000 |
| October 22, 2025 | 26.5 | 26.55 | 26.55 | 26.65 | 26.45 | 121,926 |
| October 21, 2025 | 26.5 | 26.45 | 26.45 | 26.6 | 26.45 | 176,759 |
| October 20, 2025 | 26.5 | 26.5 | 26.5 | 26.65 | 26.45 | 236,171 |
| October 17, 2025 | 26.5 | 26.55 | 26.55 | 26.6 | 26.4 | 440,731 |
| October 16, 2025 | 26.45 | 26.5 | 26.5 | 26.55 | 26.45 | 298,763 |
| October 15, 2025 | 26.1 | 26.3 | 26.3 | 26.4 | 26.05 | 288,482 |
| October 14, 2025 | 26.1 | 26.1 | 26.1 | 26.3 | 26.05 | 282,696 |
| October 13, 2025 | 26.25 | 26.05 | 26.05 | 26.25 | 25.9 | 768,912 |
| October 09, 2025 | 26.55 | 26.45 | 26.45 | 26.7 | 26.35 | 339,983 |
| October 08, 2025 | 26.5 | 26.5 | 26.5 | 26.6 | 26.45 | 265,645 |
| October 07, 2025 | 26.7 | 26.5 | 26.5 | 26.75 | 26.5 | 359,795 |
| October 03, 2025 | 26.6 | 26.7 | 26.7 | 26.8 | 26.55 | 193,354 |
| October 02, 2025 | 26.7 | 26.7 | 26.7 | 26.85 | 26.7 | 185,497 |
| October 01, 2025 | 26.7 | 26.7 | 26.7 | 26.8 | 26.65 | 172,382 |
| September 30, 2025 | 26.6 | 26.8 | 26.8 | 26.9 | 26.5 | 268,496 |
| September 26, 2025 | 26.85 | 26.5 | 26.5 | 26.85 | 26.45 | 542,733 |