27.20
+0.35(+1.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.9 | 27.2 | 27.2 | 27.3 | 26.65 | 2.39M |
| December 04, 2025 | 27.55 | 26.85 | 26.85 | 27.8 | 26.8 | 3.32M |
| December 03, 2025 | 27.55 | 27.45 | 27.45 | 28.35 | 27.25 | 3.66M |
| December 02, 2025 | 27.5 | 27.6 | 27.6 | 28.05 | 26.8 | 5.3M |
| December 01, 2025 | 27.65 | 27.1 | 27.1 | 27.75 | 27.05 | 2.85M |
| November 28, 2025 | 28.9 | 27.95 | 27.95 | 28.9 | 27.9 | 10.67M |
| November 27, 2025 | 26.7 | 28.9 | 28.9 | 28.9 | 26.7 | 14.93M |
| November 26, 2025 | 28.05 | 26.55 | 26.55 | 28.1 | 26.55 | 7.9M |
| November 25, 2025 | 27.5 | 27.9 | 27.9 | 27.9 | 27.05 | 14.4M |
| November 24, 2025 | 27 | 27 | 27 | 27.9 | 26.35 | 9.53M |
| November 21, 2025 | 27.55 | 26.45 | 26.45 | 28 | 25.95 | 6.25M |
| November 20, 2025 | 28.5 | 28.7 | 28.7 | 28.95 | 27.5 | 7.32M |
| November 19, 2025 | 28.6 | 27.5 | 27.5 | 29 | 27.1 | 7.58M |
| November 18, 2025 | 30.3 | 28.65 | 28.65 | 30.6 | 28.05 | 18.59M |
| November 17, 2025 | 30 | 30 | 30 | 32.2 | 29.65 | 29.67M |
| November 14, 2025 | 28.7 | 29.3 | 29.3 | 30.8 | 28.55 | 13.58M |
| November 13, 2025 | 30 | 29 | 29 | 30.5 | 28.65 | 13.14M |
| November 12, 2025 | 29.2 | 30.25 | 30.25 | 31 | 29 | 38.45M |
| November 11, 2025 | 27 | 28.85 | 28.85 | 28.85 | 26.6 | 21.87M |
| November 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 6.75M |
| November 07, 2025 | 23 | 23.9 | 23.9 | 23.9 | 22.9 | 3.24M |
| November 06, 2025 | 21.7 | 21.75 | 21.75 | 21.8 | 21.4 | 439,113 |
| November 05, 2025 | 21.4 | 21.4 | 21.4 | 21.45 | 20.95 | 765,860 |
| November 04, 2025 | 22.35 | 21.6 | 21.6 | 22.5 | 21.5 | 1.29M |
| November 03, 2025 | 22.2 | 22.3 | 22.3 | 22.6 | 22.05 | 743,571 |
| October 31, 2025 | 22.75 | 22.05 | 22.05 | 22.95 | 22.05 | 967,396 |
| October 30, 2025 | 22.7 | 22.7 | 22.7 | 24 | 22.6 | 2.75M |
| October 29, 2025 | 22.55 | 22.35 | 22.35 | 22.7 | 22.15 | 826,286 |
| October 28, 2025 | 23.1 | 22.3 | 22.3 | 23.1 | 22.3 | 759,558 |
| October 27, 2025 | 22.85 | 22.9 | 22.9 | 23.2 | 22.55 | 818,401 |
| October 23, 2025 | 23 | 22.55 | 22.55 | 23 | 22.5 | 776,854 |
| October 22, 2025 | 23.3 | 23 | 23 | 23.5 | 22.9 | 710,399 |
| October 21, 2025 | 23 | 23.2 | 23.2 | 23.5 | 23 | 1.05M |
| October 20, 2025 | 22.75 | 22.85 | 22.85 | 23 | 22.2 | 1.2M |
| October 17, 2025 | 23.25 | 22.65 | 22.65 | 23.3 | 22.65 | 1.42M |
| October 16, 2025 | 23.1 | 22.9 | 22.9 | 23.5 | 22.8 | 1.97M |
| October 15, 2025 | 23.2 | 23.05 | 23.05 | 23.65 | 22.8 | 1.78M |
| October 14, 2025 | 23.7 | 22.95 | 22.95 | 24.2 | 22.9 | 2.7M |
| October 13, 2025 | 23 | 23.3 | 23.3 | 23.55 | 22.7 | 2.39M |
| October 09, 2025 | 24.2 | 24.2 | 24.2 | 24.65 | 24 | 6.32M |
| October 08, 2025 | 27 | 25.5 | 25.5 | 28.2 | 25.4 | 14.83M |
| October 07, 2025 | 25.8 | 27.35 | 27.35 | 27.35 | 25.3 | 15.5M |
| October 03, 2025 | 24.8 | 24.9 | 24.9 | 25.05 | 24.15 | 2.83M |
| October 02, 2025 | 25 | 24.9 | 24.9 | 25.55 | 24.3 | 3.1M |
| October 01, 2025 | 25.5 | 24.9 | 24.9 | 25.75 | 24.25 | 3.54M |
| September 30, 2025 | 25.4 | 25.8 | 25.8 | 26.25 | 24.8 | 5.53M |
| September 26, 2025 | 25.1 | 24.5 | 24.5 | 25.3 | 23.65 | 3.43M |
| September 25, 2025 | 25.25 | 25.1 | 25.1 | 26.5 | 24.65 | 5.07M |
| September 24, 2025 | 26.2 | 25.75 | 25.75 | 26.8 | 25.05 | 7.24M |
| September 23, 2025 | 26.9 | 25.9 | 25.9 | 28.1 | 24.85 | 21.15M |
| September 22, 2025 | 23.4 | 25.55 | 25.55 | 25.55 | 23.15 | 4.66M |
| September 19, 2025 | 24.9 | 23.25 | 23.25 | 26.9 | 23.05 | 9.22M |
| September 18, 2025 | 25.6 | 24.7 | 24.7 | 25.6 | 24.2 | 16.6M |
| September 17, 2025 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 1.05M |
| September 16, 2025 | 21.1 | 21.2 | 21.2 | 21.2 | 21.1 | 686,591 |
| September 15, 2025 | 19.7 | 19.3 | 19.3 | 19.7 | 19.15 | 370,000 |
| September 12, 2025 | 19.2 | 19.55 | 19.55 | 19.6 | 19.15 | 312,834 |
| September 11, 2025 | 19.9 | 19.15 | 19.15 | 19.9 | 19.05 | 947,793 |
| September 10, 2025 | 19.8 | 19.65 | 19.65 | 19.8 | 19.5 | 554,846 |
| September 09, 2025 | 20.15 | 19.75 | 19.75 | 20.3 | 19.65 | 670,815 |