31.00
+0.45(+1.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.9 | 30.85 | 30.85 | 31.1 | 30.45 | 1.28M |
| December 04, 2025 | 31.8 | 30.55 | 30.55 | 31.85 | 30.55 | 2.8M |
| December 03, 2025 | 30 | 31.35 | 31.35 | 31.65 | 29.95 | 4.84M |
| December 02, 2025 | 29.15 | 29.7 | 29.7 | 29.75 | 29.1 | 1.07M |
| December 01, 2025 | 29.65 | 29.1 | 29.1 | 29.65 | 29 | 1.23M |
| November 28, 2025 | 30.2 | 29.7 | 29.7 | 30.45 | 29.65 | 1.65M |
| November 27, 2025 | 29.2 | 30.2 | 30.2 | 30.4 | 29.2 | 2.99M |
| November 26, 2025 | 28.7 | 29.05 | 29.05 | 29.7 | 28.7 | 1.91M |
| November 25, 2025 | 28.9 | 28.5 | 28.5 | 29.25 | 28.25 | 2.82M |
| November 24, 2025 | 27.9 | 29.15 | 29.15 | 29.15 | 27.7 | 3.28M |
| November 21, 2025 | 28.15 | 27.8 | 27.8 | 28.3 | 27.55 | 872,951 |
| November 20, 2025 | 28.15 | 28.6 | 28.6 | 28.65 | 28.1 | 1.15M |
| November 19, 2025 | 28.45 | 27.75 | 27.75 | 28.7 | 27.45 | 1.52M |
| November 18, 2025 | 29 | 28.45 | 28.45 | 29.2 | 28.3 | 1.75M |
| November 17, 2025 | 29.95 | 29.45 | 29.45 | 30.15 | 29.2 | 1.36M |
| November 14, 2025 | 30.3 | 30.2 | 30.2 | 30.95 | 29.9 | 1.44M |
| November 13, 2025 | 30.45 | 30.6 | 30.6 | 31.3 | 30.2 | 2.02M |
| November 12, 2025 | 29.65 | 30.25 | 30.25 | 30.45 | 29.6 | 1.99M |
| November 11, 2025 | 29.1 | 29.3 | 29.3 | 29.75 | 29.1 | 1.24M |
| November 10, 2025 | 29.35 | 29 | 29 | 29.45 | 28.85 | 1.26M |
| November 07, 2025 | 29.6 | 29.35 | 29.35 | 29.7 | 29.1 | 1.64M |
| November 06, 2025 | 29.55 | 29.75 | 29.75 | 29.9 | 29 | 2.96M |
| November 05, 2025 | 29.7 | 29.65 | 29.65 | 30.3 | 29.1 | 5.46M |
| November 04, 2025 | 33.4 | 31.55 | 31.55 | 33.4 | 31.55 | 3.09M |
| November 03, 2025 | 32.35 | 33.4 | 33.4 | 33.6 | 32.2 | 4.49M |
| October 31, 2025 | 34.1 | 32.5 | 32.5 | 34.2 | 32.5 | 6.99M |
| October 30, 2025 | 33.2 | 34.1 | 34.1 | 35.95 | 32.95 | 19.64M |
| October 29, 2025 | 32.5 | 32.95 | 32.95 | 34.15 | 32.5 | 6.91M |
| October 28, 2025 | 32.8 | 32.85 | 32.85 | 33.2 | 32 | 5.26M |
| October 27, 2025 | 32.35 | 32.6 | 32.6 | 32.8 | 31.75 | 2.1M |
| October 23, 2025 | 32.35 | 32 | 32 | 32.4 | 31.95 | 1.13M |
| October 22, 2025 | 32.8 | 32.4 | 32.4 | 32.9 | 32.2 | 1.56M |
| October 21, 2025 | 32.95 | 32.75 | 32.75 | 33.2 | 32.35 | 2.17M |
| October 20, 2025 | 32.5 | 32.45 | 32.45 | 32.9 | 32.2 | 2.01M |
| October 17, 2025 | 32.75 | 32.5 | 32.5 | 33.65 | 32.5 | 4M |
| October 16, 2025 | 33.2 | 33.75 | 33.75 | 33.9 | 32.85 | 6.59M |
| October 15, 2025 | 31.9 | 32.9 | 32.9 | 33.15 | 31.1 | 4.93M |
| October 14, 2025 | 32.25 | 31.4 | 31.4 | 35 | 31.4 | 9.14M |
| October 13, 2025 | 30 | 32.25 | 32.25 | 32.35 | 29.7 | 4.62M |
| October 09, 2025 | 30.45 | 31.2 | 31.2 | 31.7 | 30.15 | 4.31M |
| October 08, 2025 | 30.05 | 30.3 | 30.3 | 30.4 | 29.7 | 2.04M |
| October 07, 2025 | 30.35 | 30.25 | 30.25 | 30.5 | 29.7 | 4.47M |
| October 03, 2025 | 30 | 30.6 | 30.6 | 31.3 | 29.45 | 10.64M |
| October 02, 2025 | 28.9 | 28.7 | 28.7 | 29.25 | 28.55 | 1.99M |
| October 01, 2025 | 29.3 | 28.85 | 28.85 | 29.55 | 28.5 | 2.66M |
| September 30, 2025 | 29.5 | 29.1 | 29.1 | 30 | 28.85 | 3.21M |
| September 29, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0 |
| September 26, 2025 | 30.95 | 29.5 | 29.5 | 30.95 | 29.4 | 4.01M |
| September 25, 2025 | 33.3 | 31.1 | 31.1 | 33.3 | 30.75 | 6.95M |
| September 24, 2025 | 34.4 | 33.3 | 33.3 | 34.6 | 32.5 | 24.1M |
| September 23, 2025 | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | 4.01M |
| September 22, 2025 | 28.35 | 29.3 | 29.3 | 29.3 | 28 | 2.13M |
| September 19, 2025 | 28.3 | 28.15 | 28.15 | 28.5 | 27.9 | 947,513 |
| September 18, 2025 | 27.9 | 27.95 | 27.95 | 28.45 | 27.75 | 1.19M |
| September 17, 2025 | 27.6 | 27.6 | 27.6 | 28.1 | 27.5 | 948,493 |
| September 16, 2025 | 27.9 | 27.6 | 27.6 | 27.9 | 27.5 | 728,564 |
| September 15, 2025 | 28.15 | 27.7 | 27.7 | 28.15 | 27.6 | 933,499 |
| September 12, 2025 | 28.2 | 28.15 | 28.15 | 28.5 | 27.9 | 918,482 |
| September 11, 2025 | 28.65 | 28 | 28 | 29.35 | 28 | 3.12M |
| September 10, 2025 | 29.1 | 28.5 | 28.5 | 29.15 | 28.1 | 2.41M |