29.75
-0.05(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 29.7 | 29.75 | 29.75 | 29.9 | 29.55 | 95.26M | 
| October 30, 2025 | 30.2 | 29.8 | 29.8 | 30.2 | 29.8 | 106.59M | 
| October 29, 2025 | 30.05 | 30.2 | 30.2 | 30.3 | 29.95 | 118.4M | 
| October 28, 2025 | 30.3 | 30 | 30 | 30.5 | 30 | 175.96M | 
| October 27, 2025 | 31.1 | 30.3 | 30.3 | 31.45 | 29.9 | 279.82M | 
| October 23, 2025 | 32.55 | 32.65 | 32.65 | 32.65 | 32.3 | 17.38M | 
| October 22, 2025 | 32.6 | 32.6 | 32.6 | 32.6 | 32.4 | 19.97M | 
| October 21, 2025 | 32.45 | 32.5 | 32.5 | 32.6 | 32.3 | 15.13M | 
| October 20, 2025 | 32.55 | 32.3 | 32.3 | 32.55 | 32.2 | 16.15M | 
| October 17, 2025 | 32.65 | 32.55 | 32.55 | 32.65 | 32.35 | 17.23M | 
| October 16, 2025 | 33 | 32.4 | 32.4 | 33 | 32.3 | 35.5M | 
| October 15, 2025 | 32.95 | 32.95 | 32.95 | 33 | 32.7 | 18.44M | 
| October 14, 2025 | 32.5 | 32.8 | 32.8 | 33.1 | 32.5 | 31.16M | 
| October 13, 2025 | 33 | 32.5 | 32.5 | 33 | 32.35 | 27.24M | 
| October 09, 2025 | 32.95 | 33 | 33 | 33.15 | 32.9 | 25.88M | 
| October 08, 2025 | 32.75 | 32.8 | 32.8 | 33.05 | 32.7 | 27.28M | 
| October 07, 2025 | 32.5 | 32.7 | 32.7 | 32.8 | 32.2 | 30.63M | 
| October 03, 2025 | 33 | 32.6 | 32.6 | 33.05 | 32.6 | 30.04M | 
| October 02, 2025 | 33.25 | 33 | 33 | 33.45 | 33 | 26.09M | 
| October 01, 2025 | 33.35 | 33.35 | 33.35 | 33.4 | 33.05 | 21.99M | 
| September 30, 2025 | 33.35 | 33.35 | 33.35 | 33.4 | 33 | 33.18M | 
| September 26, 2025 | 33.05 | 32.9 | 32.9 | 33.1 | 32.7 | 25.57M | 
| September 25, 2025 | 33.5 | 33.05 | 33.05 | 33.55 | 33 | 24.53M | 
| September 24, 2025 | 33.3 | 33.4 | 33.4 | 33.55 | 33.15 | 15.72M | 
| September 23, 2025 | 33.45 | 33.15 | 33.15 | 33.45 | 33 | 27.82M | 
| September 22, 2025 | 33.55 | 33.55 | 33.55 | 33.65 | 33.4 | 11.6M | 
| September 19, 2025 | 33.5 | 33.55 | 33.55 | 33.7 | 33.15 | 29.8M | 
| September 18, 2025 | 33.25 | 33.35 | 33.35 | 33.35 | 33 | 22.48M | 
| September 17, 2025 | 33.6 | 33.15 | 33.15 | 33.6 | 33.15 | 16.18M | 
| September 16, 2025 | 33.5 | 33.4 | 33.4 | 33.55 | 33.2 | 25.31M | 
| September 15, 2025 | 34 | 33.55 | 33.55 | 34.2 | 33.5 | 20.2M | 
| September 12, 2025 | 34 | 33.85 | 33.85 | 34.05 | 33.75 | 23.02M | 
| September 11, 2025 | 34 | 33.9 | 33.9 | 34.1 | 33.75 | 26.52M | 
| September 10, 2025 | 33.9 | 33.8 | 33.8 | 33.95 | 33.6 | 28.6M | 
| September 09, 2025 | 33.8 | 33.9 | 33.9 | 34 | 33.7 | 23.39M | 
| September 08, 2025 | 34.3 | 33.6 | 33.6 | 34.4 | 33.5 | 22.82M | 
| September 05, 2025 | 34.1 | 34.3 | 34.3 | 34.3 | 34 | 23.88M | 
| September 04, 2025 | 34.05 | 34 | 34 | 34.1 | 33.65 | 14.95M | 
| September 03, 2025 | 34.4 | 33.95 | 33.95 | 34.4 | 33.75 | 19.53M | 
| September 02, 2025 | 33.7 | 34 | 34 | 34 | 33.6 | 14.87M | 
| September 01, 2025 | 33.5 | 33.65 | 33.65 | 33.65 | 33.4 | 15.07M | 
| August 29, 2025 | 33.65 | 33.45 | 33.45 | 33.7 | 33.4 | 18.1M | 
| August 28, 2025 | 33.55 | 33.6 | 33.6 | 33.8 | 33.45 | 18.37M | 
| August 27, 2025 | 33.7 | 33.4 | 33.4 | 33.75 | 33.4 | 13.99M | 
| August 26, 2025 | 33.25 | 33.7 | 33.7 | 33.7 | 33.05 | 69.11M | 
| August 25, 2025 | 33.8 | 33.4 | 33.4 | 33.9 | 33.25 | 24.6M | 
| August 22, 2025 | 34.1 | 33.65 | 33.65 | 34.1 | 33.55 | 13.98M | 
| August 21, 2025 | 34.2 | 33.75 | 33.75 | 34.35 | 33.6 | 20.46M | 
| August 20, 2025 | 34.4 | 33.9 | 33.9 | 34.4 | 33.8 | 24.36M | 
| August 19, 2025 | 34.05 | 34.2 | 34.2 | 34.35 | 34 | 23.74M | 
| August 18, 2025 | 34 | 34.35 | 34.35 | 34.35 | 33.55 | 34.21M | 
| August 15, 2025 | 34.5 | 34 | 34 | 34.55 | 34 | 30.76M | 
| August 14, 2025 | 34.25 | 34.5 | 34.5 | 34.5 | 34.15 | 32.46M | 
| August 13, 2025 | 33.25 | 34.05 | 34.05 | 34.05 | 33.25 | 33.8M | 
| August 12, 2025 | 33.1 | 33.2 | 33.2 | 33.2 | 32.95 | 26.56M | 
| August 11, 2025 | 33.25 | 33.15 | 33.15 | 33.25 | 32.95 | 19.67M | 
| August 08, 2025 | 33.3 | 33.25 | 33.25 | 33.4 | 32.95 | 28.85M | 
| August 07, 2025 | 33.25 | 33.15 | 33.15 | 33.4 | 32.8 | 32.14M | 
| August 06, 2025 | 32.65 | 32.9 | 32.9 | 32.9 | 32.55 | 29.12M | 
| August 05, 2025 | 32.6 | 32.65 | 32.65 | 32.9 | 32.45 | 31.93M |