30.60
-0.2(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 30.8 | 30.6 | 30.6 | 30.85 | 30.55 | 556,523 |
| December 23, 2025 | 31 | 30.8 | 30.8 | 31.1 | 30.7 | 653,167 |
| December 22, 2025 | 30.8 | 30.95 | 30.95 | 31 | 30.75 | 1.62M |
| December 19, 2025 | 30.7 | 30.6 | 30.6 | 30.85 | 30.5 | 977,201 |
| December 18, 2025 | 30.65 | 30.55 | 30.55 | 30.8 | 30.45 | 580,850 |
| December 17, 2025 | 30.85 | 30.65 | 30.65 | 31.3 | 30.65 | 1.73M |
| December 16, 2025 | 30.25 | 30.65 | 30.65 | 30.8 | 30.25 | 1.09M |
| December 15, 2025 | 30.2 | 30.4 | 30.4 | 30.6 | 30.15 | 588,648 |
| December 12, 2025 | 30.7 | 30.55 | 30.55 | 30.75 | 30.4 | 767,044 |
| December 11, 2025 | 30.9 | 30.75 | 30.75 | 30.9 | 30.1 | 1.32M |
| December 10, 2025 | 31.1 | 30.7 | 30.7 | 31.3 | 30.45 | 2.45M |
| December 09, 2025 | 30.65 | 30.85 | 30.85 | 31.15 | 30.65 | 2.25M |
| December 08, 2025 | 29.9 | 30.45 | 30.45 | 30.45 | 29.9 | 906,873 |
| December 05, 2025 | 30 | 30 | 30 | 30.25 | 29.8 | 696,452 |
| December 04, 2025 | 30.15 | 30.15 | 30.15 | 30.3 | 30.1 | 599,831 |
| December 03, 2025 | 30.25 | 30.1 | 30.1 | 30.4 | 30.05 | 714,742 |
| December 02, 2025 | 30.1 | 30.15 | 30.15 | 30.3 | 30.1 | 971,005 |
| December 01, 2025 | 30.55 | 30.1 | 30.1 | 30.6 | 29.9 | 1.28M |
| November 28, 2025 | 30.3 | 30.55 | 30.55 | 30.6 | 30.15 | 1.22M |
| November 27, 2025 | 30.2 | 30.3 | 30.3 | 30.3 | 30.05 | 805,438 |
| November 26, 2025 | 30.2 | 30.2 | 30.2 | 30.4 | 30.05 | 963,994 |
| November 25, 2025 | 29.8 | 30 | 30 | 30.25 | 29.75 | 1.52M |
| November 24, 2025 | 29.5 | 29.45 | 29.45 | 29.5 | 29.15 | 590,851 |
| November 21, 2025 | 29.15 | 29.05 | 29.05 | 29.7 | 28.95 | 1.32M |
| November 20, 2025 | 29.45 | 29.6 | 29.6 | 30.1 | 29.25 | 1.55M |
| November 19, 2025 | 29.5 | 29.35 | 29.35 | 29.5 | 28.85 | 2.48M |
| November 18, 2025 | 30 | 29.6 | 29.6 | 30.1 | 29.3 | 2.14M |
| November 17, 2025 | 30.7 | 30.15 | 30.15 | 30.85 | 30.05 | 3.34M |
| November 14, 2025 | 30.45 | 30.45 | 30.45 | 30.95 | 30.3 | 2.33M |
| November 13, 2025 | 31.35 | 30.8 | 30.8 | 31.35 | 30.65 | 3.67M |
| November 12, 2025 | 31 | 31.05 | 31.05 | 31.2 | 30.4 | 6.51M |
| November 11, 2025 | 29.8 | 31 | 31 | 31.35 | 29.75 | 12.74M |
| November 10, 2025 | 29 | 29.5 | 29.5 | 29.5 | 29 | 1.01M |
| November 07, 2025 | 29.3 | 29.2 | 29.2 | 29.3 | 28.9 | 1.6M |
| November 06, 2025 | 29.2 | 29.45 | 29.45 | 29.45 | 29.05 | 1.81M |
| November 05, 2025 | 28.65 | 29.05 | 29.05 | 29.05 | 28.4 | 1.8M |
| November 04, 2025 | 29.4 | 29 | 29 | 29.4 | 29 | 1.06M |
| November 03, 2025 | 29.6 | 29.4 | 29.4 | 29.65 | 29.25 | 775,073 |
| October 31, 2025 | 29.45 | 29.4 | 29.4 | 29.5 | 29.15 | 1.32M |
| October 30, 2025 | 29.95 | 29.4 | 29.4 | 30 | 29.4 | 1.33M |
| October 29, 2025 | 30.3 | 29.95 | 29.95 | 30.3 | 29.8 | 2.09M |
| October 28, 2025 | 30.35 | 30.15 | 30.15 | 30.35 | 30 | 1.32M |
| October 27, 2025 | 30.35 | 30.15 | 30.15 | 30.55 | 30 | 2.06M |
| October 23, 2025 | 30 | 30.1 | 30.1 | 30.15 | 29.9 | 1.8M |
| October 22, 2025 | 29.85 | 30.15 | 30.15 | 30.25 | 29.75 | 1.98M |
| October 21, 2025 | 29.6 | 29.8 | 29.8 | 29.9 | 29.6 | 1.8M |
| October 20, 2025 | 29.4 | 29.6 | 29.6 | 29.6 | 29.15 | 1.51M |
| October 17, 2025 | 29 | 29.25 | 29.25 | 29.6 | 28.9 | 1.17M |
| October 16, 2025 | 29.1 | 29.1 | 29.1 | 29.15 | 28.8 | 2.46M |
| October 15, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 28.85 | 2.11M |
| October 14, 2025 | 29.2 | 29.2 | 29.2 | 29.45 | 28.7 | 3.51M |
| October 13, 2025 | 28.8 | 29 | 29 | 29.05 | 28.5 | 3.08M |
| October 09, 2025 | 30.7 | 29.9 | 29.9 | 30.85 | 29.8 | 5.94M |
| October 08, 2025 | 30.1 | 30.45 | 30.45 | 30.45 | 29.75 | 10.57M |
| October 07, 2025 | 28 | 29.9 | 29.9 | 30.2 | 28 | 9.19M |
| October 03, 2025 | 28 | 27.9 | 27.9 | 28.05 | 27.8 | 905,838 |
| October 02, 2025 | 27.85 | 28 | 28 | 28 | 27.6 | 1.63M |
| October 01, 2025 | 28.1 | 27.85 | 27.85 | 28.2 | 27.8 | 1.26M |
| September 30, 2025 | 27.85 | 28.1 | 28.1 | 28.1 | 27.85 | 686,480 |
| September 26, 2025 | 28.3 | 27.8 | 27.8 | 28.3 | 27.7 | 1.92M |