30.00
-0.15(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 28.5 | 28.35 | 28.35 | 28.7 | 28.3 | 1.06M |
| September 24, 2025 | 28.3 | 28.4 | 28.4 | 28.45 | 28.2 | 787,835 |
| September 23, 2025 | 28.5 | 28.25 | 28.25 | 28.7 | 28.2 | 1.76M |
| September 22, 2025 | 28.85 | 28.7 | 28.7 | 28.95 | 28.55 | 1.21M |
| September 19, 2025 | 28.7 | 28.75 | 28.75 | 28.95 | 28.55 | 2.02M |
| September 18, 2025 | 28.4 | 28.7 | 28.7 | 28.8 | 28.4 | 1.43M |
| September 17, 2025 | 28.45 | 28.35 | 28.35 | 28.75 | 28.3 | 1.51M |
| September 16, 2025 | 28.35 | 28.45 | 28.45 | 28.8 | 28.2 | 2.51M |
| September 15, 2025 | 28.3 | 28.3 | 28.3 | 28.45 | 28.15 | 1.46M |
| September 12, 2025 | 28.15 | 28.25 | 28.25 | 28.3 | 28.05 | 877,228 |
| September 11, 2025 | 28.35 | 27.95 | 27.95 | 28.45 | 27.9 | 2.19M |
| September 10, 2025 | 28.3 | 28.35 | 28.35 | 28.45 | 28.2 | 1.53M |
| September 09, 2025 | 28.3 | 28.3 | 28.3 | 28.45 | 28.2 | 1.25M |
| September 08, 2025 | 28.25 | 28.25 | 28.25 | 28.4 | 28.15 | 1.09M |