29.25
+2.65(+9.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 27.7 | 29.25 | 29.25 | 29.25 | 27.2 | 22.3M |
| November 06, 2025 | 25.9 | 26.6 | 26.6 | 26.6 | 25.9 | 2.88M |
| November 05, 2025 | 22.7 | 24.2 | 24.2 | 24.2 | 22.5 | 5.03M |
| November 04, 2025 | 24.4 | 22 | 22 | 25.65 | 22 | 6.6M |
| November 03, 2025 | 23.2 | 24.4 | 24.4 | 24.65 | 22.35 | 5.5M |
| October 31, 2025 | 21.2 | 22.45 | 22.45 | 23.2 | 21.1 | 4.2M |
| October 30, 2025 | 22 | 21.1 | 21.1 | 22 | 21 | 1.57M |
| October 29, 2025 | 22.4 | 22 | 22 | 22.9 | 22 | 1.24M |
| October 28, 2025 | 23.5 | 22.05 | 22.05 | 23.8 | 21.7 | 3.08M |
| October 27, 2025 | 24.25 | 23.8 | 23.8 | 24.75 | 22.8 | 2.95M |
| October 23, 2025 | 24 | 24.15 | 24.15 | 25.3 | 23.35 | 4.31M |
| October 22, 2025 | 23.05 | 24.15 | 24.15 | 25.6 | 22.6 | 8.56M |
| October 21, 2025 | 25 | 23.3 | 23.3 | 25.3 | 23.3 | 3.49M |
| October 20, 2025 | 24.85 | 25 | 25 | 25.8 | 23.1 | 7.92M |
| October 17, 2025 | 25.55 | 23.85 | 23.85 | 25.6 | 23.1 | 14.38M |
| October 16, 2025 | 23.25 | 23.3 | 23.3 | 23.3 | 23.25 | 1.67M |
| October 15, 2025 | 20.25 | 21.2 | 21.2 | 21.2 | 20.25 | 1.68M |
| October 14, 2025 | 20.9 | 19.3 | 19.3 | 20.95 | 19.1 | 4.81M |
| October 13, 2025 | 17.7 | 19.05 | 19.05 | 19.15 | 17.4 | 1.57M |
| October 09, 2025 | 18.6 | 18.3 | 18.3 | 19.1 | 18 | 1.69M |
| October 08, 2025 | 17.85 | 18.75 | 18.75 | 19 | 17.4 | 3.37M |
| October 07, 2025 | 16.2 | 17.65 | 17.65 | 17.65 | 16.05 | 1.11M |
| October 03, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 16 | 51,894 |
| October 02, 2025 | 16.3 | 16.1 | 16.1 | 16.35 | 16 | 186,832 |
| October 01, 2025 | 16.55 | 16.3 | 16.3 | 16.6 | 16.3 | 77,993 |
| September 30, 2025 | 16.5 | 16.4 | 16.4 | 16.65 | 16.35 | 124,311 |
| September 26, 2025 | 17.2 | 16.45 | 16.45 | 17.2 | 16.4 | 147,965 |
| September 25, 2025 | 16.85 | 16.9 | 16.9 | 17.8 | 16.85 | 313,527 |
| September 24, 2025 | 16.45 | 16.85 | 16.85 | 16.95 | 16.25 | 208,106 |
| September 23, 2025 | 16.95 | 16.5 | 16.5 | 16.95 | 16.4 | 186,621 |
| September 22, 2025 | 16.2 | 16.6 | 16.6 | 17.1 | 16.2 | 466,688 |
| September 19, 2025 | 15.95 | 16.1 | 16.1 | 16.25 | 15.8 | 151,243 |
| September 18, 2025 | 16.2 | 15.95 | 15.95 | 16.25 | 15.95 | 189,972 |
| September 17, 2025 | 16.7 | 16.15 | 16.15 | 16.7 | 16.15 | 316,629 |
| September 16, 2025 | 16.7 | 17.1 | 16.4 | 17.3 | 16.7 | 432,562 |
| September 15, 2025 | 17.25 | 16.6 | 15.92 | 17.3 | 16.5 | 303,571 |
| September 12, 2025 | 16.65 | 17 | 16.31 | 17.15 | 16.5 | 263,511 |
| September 11, 2025 | 17.45 | 16.6 | 15.92 | 17.45 | 16.6 | 491,285 |
| September 10, 2025 | 18 | 17.35 | 16.64 | 18 | 17.35 | 343,811 |
| September 09, 2025 | 18.2 | 17.6 | 17.6 | 18.9 | 17.6 | 772,340 |
| September 08, 2025 | 17.5 | 17.45 | 17.45 | 17.8 | 17.2 | 265,360 |
| September 05, 2025 | 17.25 | 17.5 | 17.5 | 17.65 | 17.2 | 171,495 |
| September 04, 2025 | 16.95 | 17.2 | 17.2 | 17.6 | 16.95 | 244,199 |
| September 03, 2025 | 16.9 | 16.9 | 16.9 | 17.2 | 16.9 | 91,107 |
| September 02, 2025 | 17.3 | 16.95 | 16.95 | 17.35 | 16.7 | 199,874 |
| September 01, 2025 | 17.85 | 17.3 | 17.3 | 17.85 | 16.7 | 475,324 |
| August 29, 2025 | 18.05 | 17.8 | 17.8 | 18.1 | 17.65 | 361,308 |
| August 28, 2025 | 17.95 | 17.8 | 17.8 | 18.15 | 17.75 | 326,994 |
| August 27, 2025 | 17.55 | 17.75 | 17.75 | 18.25 | 17.5 | 419,704 |
| August 26, 2025 | 17.8 | 17.3 | 17.3 | 17.9 | 17.1 | 390,535 |
| August 25, 2025 | 17.9 | 17.8 | 17.8 | 18.65 | 17.45 | 890,694 |
| August 22, 2025 | 17.55 | 17.7 | 17.7 | 18.25 | 17.5 | 482,853 |
| August 21, 2025 | 17.8 | 17.5 | 17.5 | 18.5 | 17.3 | 825,254 |
| August 20, 2025 | 18.6 | 17.5 | 17.5 | 18.6 | 17.5 | 1.11M |
| August 19, 2025 | 19.55 | 18.8 | 18.8 | 19.7 | 18.1 | 3.24M |
| August 18, 2025 | 16.55 | 17.95 | 17.95 | 17.95 | 16.55 | 969,452 |
| August 15, 2025 | 15.55 | 16.35 | 16.35 | 16.8 | 15.55 | 858,172 |
| August 14, 2025 | 14.85 | 15.45 | 15.45 | 15.45 | 14.75 | 448,435 |
| August 13, 2025 | 15.15 | 15 | 15 | 15.35 | 15 | 210,773 |
| August 12, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 14.7 | 224,260 |