32.10
+2.9(+9.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 29.65 | 32.1 | 32.1 | 32.1 | 29.65 | 769,991 |
| December 24, 2025 | 29.6 | 29.2 | 29.2 | 30 | 28.75 | 67,311 |
| December 23, 2025 | 29.4 | 29 | 29 | 29.4 | 29 | 15,787 |
| December 22, 2025 | 29.1 | 29 | 29 | 29.2 | 28.8 | 29,496 |
| December 19, 2025 | 28.95 | 28.8 | 28.8 | 28.95 | 28.8 | 14,001 |
| December 18, 2025 | 29.1 | 28.95 | 28.95 | 29.1 | 28.9 | 13,000 |
| December 17, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 29.1 | 10,447 |
| December 16, 2025 | 29.15 | 29.15 | 29.15 | 29.3 | 28.85 | 23,100 |
| December 15, 2025 | 29 | 29.1 | 29.1 | 29.55 | 28.9 | 16,093 |
| December 12, 2025 | 28.2 | 28.95 | 28.95 | 28.95 | 28.2 | 22,000 |
| December 11, 2025 | 28.9 | 28.5 | 28.5 | 28.9 | 28.4 | 87,365 |
| December 10, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 28.95 | 17,743 |
| December 09, 2025 | 29.45 | 29.4 | 29.4 | 29.45 | 29.4 | 13,190 |
| December 08, 2025 | 29.7 | 29.45 | 29.45 | 29.8 | 29.05 | 41,003 |
| December 05, 2025 | 29.3 | 29.5 | 29.5 | 29.7 | 29.2 | 94,000 |
| December 04, 2025 | 29.6 | 29.55 | 29.55 | 30.5 | 29.55 | 40,167 |
| December 03, 2025 | 29.7 | 29.7 | 29.7 | 29.8 | 29.65 | 39,445 |
| December 02, 2025 | 29.85 | 29.7 | 29.7 | 30.4 | 29.7 | 26,000 |
| December 01, 2025 | 29.95 | 29.65 | 29.65 | 30 | 29.25 | 29,049 |
| November 28, 2025 | 29.5 | 29.9 | 29.9 | 30.15 | 29.5 | 53,837 |
| November 27, 2025 | 29.25 | 29.5 | 29.5 | 29.8 | 29.25 | 62,301 |
| November 26, 2025 | 28.3 | 29.1 | 29.1 | 29.2 | 28.3 | 93,150 |
| November 25, 2025 | 27.95 | 27.9 | 27.9 | 27.95 | 27.7 | 38,000 |
| November 24, 2025 | 27.6 | 27.75 | 27.75 | 27.9 | 27.25 | 16,102 |
| November 21, 2025 | 27 | 27.5 | 27.5 | 27.8 | 27 | 38,001 |
| November 20, 2025 | 27.3 | 27.4 | 27.4 | 27.6 | 27.3 | 54,003 |
| November 19, 2025 | 28 | 27.05 | 27.05 | 28 | 27 | 35,050 |
| November 18, 2025 | 28.7 | 27.5 | 27.5 | 28.7 | 27.5 | 74,193 |
| November 17, 2025 | 29.05 | 28.15 | 28.15 | 29.05 | 28.1 | 78,649 |
| November 14, 2025 | 29.4 | 29.05 | 29.05 | 30 | 28.8 | 62,136 |
| November 13, 2025 | 29.15 | 29.4 | 29.4 | 29.4 | 28.9 | 53,808 |
| November 12, 2025 | 29.2 | 29.15 | 29.15 | 29.35 | 28.9 | 35,027 |
| November 11, 2025 | 29.2 | 29.2 | 29.2 | 29.25 | 29.2 | 21,327 |
| November 10, 2025 | 28.7 | 29.2 | 29.2 | 29.45 | 28.7 | 29,608 |
| November 07, 2025 | 28.55 | 28.6 | 28.6 | 28.7 | 28.55 | 15,758 |
| November 06, 2025 | 28.8 | 28.9 | 28.9 | 28.9 | 28.65 | 22,000 |
| November 05, 2025 | 28.65 | 28.8 | 28.8 | 29 | 28.65 | 16,186 |
| November 04, 2025 | 29.4 | 28.65 | 28.65 | 29.4 | 28.6 | 68,156 |
| November 03, 2025 | 29.2 | 29.25 | 29.25 | 29.5 | 29.2 | 73,093 |
| October 31, 2025 | 29.55 | 29.55 | 29.55 | 29.65 | 29.5 | 36,521 |
| October 30, 2025 | 30 | 29.95 | 29.95 | 30 | 29.75 | 17,016 |
| October 29, 2025 | 30 | 30 | 30 | 30.1 | 29.95 | 34,112 |
| October 28, 2025 | 29.95 | 29.75 | 29.75 | 30 | 29.7 | 21,042 |
| October 27, 2025 | 30.1 | 29.95 | 29.95 | 30.1 | 29.6 | 40,295 |
| October 23, 2025 | 30.4 | 30.15 | 30.15 | 30.4 | 30.1 | 16,202 |
| October 22, 2025 | 30.2 | 30.4 | 30.4 | 30.4 | 30.05 | 49,553 |
| October 21, 2025 | 30.1 | 29.9 | 29.9 | 30.1 | 29.9 | 38,532 |
| October 20, 2025 | 29.9 | 29.9 | 29.9 | 29.95 | 29.45 | 38,905 |
| October 17, 2025 | 29.5 | 29.9 | 29.9 | 29.9 | 29.5 | 21,549 |
| October 16, 2025 | 29.55 | 29.95 | 29.95 | 30.1 | 29.55 | 84,990 |
| October 15, 2025 | 29.3 | 30 | 30 | 30.1 | 29.3 | 46,803 |
| October 14, 2025 | 29.95 | 29.3 | 29.3 | 30.15 | 29.3 | 76,644 |
| October 13, 2025 | 30.55 | 29.95 | 29.95 | 30.55 | 29.5 | 61,527 |
| October 09, 2025 | 30.7 | 30.55 | 30.55 | 30.8 | 30.35 | 52,490 |
| October 08, 2025 | 31.2 | 30.85 | 30.85 | 31.2 | 30.65 | 34,386 |
| October 07, 2025 | 30.7 | 31.2 | 31.2 | 31.6 | 30.5 | 57,600 |
| October 03, 2025 | 31.5 | 31.1 | 31.1 | 31.5 | 31.1 | 21,393 |
| October 02, 2025 | 31.7 | 31.85 | 31.85 | 31.85 | 31.45 | 24,393 |
| October 01, 2025 | 31.7 | 31.85 | 31.85 | 32 | 31.65 | 36,643 |
| September 30, 2025 | 31.8 | 31.8 | 31.8 | 32 | 31.7 | 21,889 |