28.50
+0.15(+0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.5 | 28.5 | 28.5 | 28.6 | 28.4 | 48,203 |
| December 03, 2025 | 28.45 | 28.5 | 28.5 | 28.55 | 28.3 | 42,040 |
| December 02, 2025 | 28.25 | 28.45 | 28.45 | 28.5 | 28.15 | 43,636 |
| December 01, 2025 | 28.6 | 28.4 | 28.4 | 28.6 | 28.2 | 15,524 |
| November 28, 2025 | 28.45 | 28.7 | 28.7 | 28.7 | 28.45 | 72,417 |
| November 27, 2025 | 28.2 | 28.5 | 28.5 | 28.5 | 28.2 | 24,597 |
| November 26, 2025 | 28.3 | 28.45 | 28.45 | 28.45 | 28.15 | 55,151 |
| November 25, 2025 | 28.25 | 28.25 | 28.25 | 28.3 | 28 | 24,693 |
| November 24, 2025 | 28.3 | 28.2 | 28.2 | 28.3 | 28 | 9,854 |
| November 21, 2025 | 28.2 | 28.1 | 28.1 | 28.2 | 27.7 | 27,713 |
| November 20, 2025 | 28.1 | 28.1 | 28.1 | 28.15 | 28.05 | 14,899 |
| November 19, 2025 | 28.1 | 28 | 28 | 28.1 | 27.7 | 22,085 |
| November 18, 2025 | 28 | 28 | 28 | 28 | 27.8 | 32,095 |
| November 17, 2025 | 28.05 | 28.15 | 28.15 | 28.3 | 28 | 50,058 |
| November 14, 2025 | 28.3 | 28.25 | 28.25 | 28.3 | 28.05 | 51,268 |
| November 13, 2025 | 28.3 | 28.35 | 28.35 | 28.35 | 28.2 | 22,197 |
| November 12, 2025 | 28.3 | 28.3 | 28.3 | 28.35 | 28.05 | 47,224 |
| November 11, 2025 | 28.3 | 28.25 | 28.25 | 28.3 | 27.75 | 75,551 |
| November 10, 2025 | 28.35 | 28.25 | 28.25 | 28.35 | 28.1 | 17,640 |
| November 07, 2025 | 28.4 | 28.3 | 28.3 | 28.45 | 28.2 | 16,704 |
| November 06, 2025 | 28.25 | 28.5 | 28.5 | 28.5 | 28.15 | 49,899 |
| November 05, 2025 | 27.8 | 28.1 | 28.1 | 28.25 | 27.8 | 43,002 |
| November 04, 2025 | 28.2 | 28.05 | 28.05 | 28.25 | 28 | 32,919 |
| November 03, 2025 | 28.05 | 28.25 | 28.25 | 28.4 | 28.05 | 34,659 |
| October 31, 2025 | 28 | 28.2 | 28.2 | 28.35 | 28 | 39,292 |
| October 30, 2025 | 28.1 | 28.2 | 28.2 | 28.35 | 28.05 | 34,540 |
| October 29, 2025 | 28.1 | 28.1 | 28.1 | 28.15 | 27.8 | 38,049 |
| October 28, 2025 | 28.1 | 28.1 | 28.1 | 28.15 | 27.9 | 26,794 |
| October 27, 2025 | 28.2 | 28.05 | 28.05 | 28.2 | 27.85 | 76,676 |
| October 23, 2025 | 28 | 28.25 | 28.25 | 28.25 | 28 | 42,404 |
| October 22, 2025 | 28.2 | 28.25 | 28.25 | 28.35 | 28 | 55,589 |
| October 21, 2025 | 28.4 | 28.1 | 28.1 | 28.65 | 27.95 | 101,452 |
| October 20, 2025 | 28.4 | 28.35 | 28.35 | 28.5 | 28 | 49,666 |
| October 17, 2025 | 28.35 | 28.4 | 28.4 | 28.5 | 28.2 | 29,439 |
| October 16, 2025 | 27.8 | 28.5 | 28.5 | 29.1 | 27.75 | 159,692 |
| October 15, 2025 | 28.3 | 27.75 | 27.75 | 28.4 | 27.75 | 50,241 |
| October 14, 2025 | 28.1 | 28.35 | 28.35 | 28.55 | 28 | 61,040 |
| October 13, 2025 | 28.35 | 28.4 | 28.4 | 28.45 | 27.8 | 109,031 |
| October 09, 2025 | 28.4 | 28.5 | 28.5 | 28.55 | 28.35 | 28,389 |
| October 08, 2025 | 28.3 | 28.35 | 28.35 | 28.65 | 28.2 | 65,577 |
| October 07, 2025 | 28.6 | 28.3 | 28.3 | 28.8 | 28.3 | 44,841 |
| October 03, 2025 | 28.35 | 28.6 | 28.6 | 28.6 | 28.3 | 44,484 |
| October 02, 2025 | 28.15 | 28.35 | 28.35 | 28.4 | 28.15 | 24,025 |
| October 01, 2025 | 28.4 | 28.5 | 28.5 | 28.5 | 28.2 | 24,739 |
| September 30, 2025 | 28.5 | 28.4 | 28.4 | 28.5 | 28.25 | 69,582 |
| September 29, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0 |
| September 26, 2025 | 28.8 | 28.55 | 28.55 | 28.8 | 28.3 | 49,440 |
| September 25, 2025 | 28.85 | 28.75 | 28.75 | 28.95 | 28.6 | 45,628 |
| September 24, 2025 | 28.8 | 28.85 | 28.85 | 28.85 | 28.7 | 57,533 |
| September 23, 2025 | 29 | 28.85 | 28.85 | 29 | 28.5 | 75,100 |
| September 22, 2025 | 28.6 | 28.85 | 28.85 | 29 | 28.45 | 264,900 |
| September 19, 2025 | 30.25 | 28.35 | 28.35 | 30.25 | 28.35 | 584,830 |
| September 18, 2025 | 30.25 | 30.3 | 30.3 | 30.5 | 30.15 | 53,074 |
| September 17, 2025 | 30.5 | 30.25 | 30.25 | 30.55 | 30.25 | 62,850 |
| September 16, 2025 | 30.45 | 30.5 | 30.5 | 30.7 | 30.45 | 88,481 |
| September 15, 2025 | 31 | 30.45 | 30.45 | 31 | 30.35 | 54,456 |
| September 12, 2025 | 31 | 31.05 | 31.05 | 31.2 | 30.95 | 46,989 |
| September 11, 2025 | 30.05 | 30.8 | 30.8 | 31 | 30.05 | 38,672 |
| September 10, 2025 | 30.8 | 30.8 | 30.8 | 30.95 | 30.45 | 47,998 |
| September 09, 2025 | 30.3 | 30.8 | 30.8 | 31 | 30.3 | 45,708 |