29.60
+0.2(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 2,156 |
| December 03, 2025 | 29.65 | 29.6 | 29.6 | 29.65 | 29.6 | 2,000 |
| December 02, 2025 | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 1,165 |
| December 01, 2025 | 29.15 | 29.25 | 29.25 | 29.25 | 29.15 | 9,000 |
| November 28, 2025 | 29 | 29.15 | 29.15 | 29.15 | 29 | 10,001 |
| November 27, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 29.1 | 2,000 |
| November 26, 2025 | 29.2 | 29.2 | 29.2 | 29.3 | 29.2 | 7,000 |
| November 25, 2025 | 29.05 | 29.2 | 29.2 | 29.2 | 29.05 | 5,184 |
| November 24, 2025 | 29.1 | 29.25 | 29.25 | 29.25 | 29.1 | 28,105 |
| November 21, 2025 | 29.1 | 29.05 | 29.05 | 29.1 | 28.95 | 16,623 |
| November 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 |
| November 19, 2025 | 28.5 | 28.85 | 28.85 | 28.85 | 28.5 | 2,000 |
| November 18, 2025 | 28.4 | 28.45 | 28.45 | 29 | 28.4 | 10,014 |
| November 17, 2025 | 28.95 | 28.65 | 28.65 | 28.95 | 28.65 | 5,157 |
| November 14, 2025 | 28.75 | 28.95 | 28.95 | 29 | 28.75 | 7,699 |
| November 13, 2025 | 29 | 29 | 29 | 29 | 29 | 4,669 |
| November 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2,000 |
| November 11, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1,030 |
| November 10, 2025 | 29 | 29 | 29 | 29 | 29 | 1,000 |
| November 07, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1,559 |
| November 06, 2025 | 28.4 | 29.1 | 29.1 | 29.1 | 28.4 | 4,001 |
| November 05, 2025 | 28.1 | 28.4 | 28.4 | 28.4 | 28 | 30,018 |
| November 04, 2025 | 28.45 | 28.25 | 28.25 | 28.45 | 28.25 | 7,000 |
| November 03, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1,051 |
| October 31, 2025 | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 10,000 |
| October 30, 2025 | 28.4 | 28.35 | 28.35 | 28.4 | 28.35 | 5,125 |
| October 29, 2025 | 29.35 | 28.5 | 28.5 | 29.35 | 28.45 | 11,409 |
| October 28, 2025 | 28.5 | 28.6 | 28.6 | 28.85 | 28.45 | 10,000 |
| October 27, 2025 | 29.15 | 29 | 29 | 29.4 | 28.15 | 21,545 |
| October 23, 2025 | 29.4 | 29.05 | 29.05 | 29.4 | 29.05 | 2,010 |
| October 22, 2025 | 29 | 29.4 | 29.4 | 29.4 | 29 | 8,000 |
| October 21, 2025 | 28.5 | 28.5 | 28.5 | 28.55 | 28.35 | 16,035 |
| October 20, 2025 | 28.35 | 28.5 | 28.5 | 28.5 | 28.3 | 15,091 |
| October 17, 2025 | 29.05 | 28.55 | 28.55 | 29.05 | 28.55 | 17,451 |
| October 16, 2025 | 28.75 | 29.05 | 29.05 | 29.5 | 28.75 | 6,402 |
| October 15, 2025 | 29.1 | 28.75 | 28.75 | 29.1 | 28.75 | 20,732 |
| October 14, 2025 | 29.4 | 29.25 | 29.25 | 29.45 | 29.25 | 40,000 |
| October 13, 2025 | 29.55 | 29.45 | 29.45 | 29.55 | 29.45 | 3,000 |
| October 09, 2025 | 29.1 | 29 | 29 | 29.1 | 29 | 5,000 |
| October 08, 2025 | 29.1 | 29 | 29 | 29.2 | 29 | 29,019 |
| October 07, 2025 | 29.1 | 29 | 29 | 29.1 | 28.9 | 19,000 |
| October 03, 2025 | 29.4 | 29.35 | 29.35 | 29.5 | 29.35 | 11,000 |
| October 02, 2025 | 29.1 | 29.45 | 29.45 | 29.45 | 28.9 | 19,141 |
| October 01, 2025 | 28.85 | 28.95 | 28.95 | 29.1 | 28.85 | 9,000 |
| September 30, 2025 | 28.75 | 28.9 | 28.9 | 29 | 28.75 | 7,000 |
| September 29, 2025 | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 0 |
| September 26, 2025 | 28.6 | 28.7 | 28.7 | 28.9 | 28.6 | 20,000 |
| September 25, 2025 | 29 | 29 | 29 | 29 | 29 | 10,000 |
| September 24, 2025 | 28.8 | 28.7 | 28.7 | 28.85 | 28.2 | 15,015 |
| September 23, 2025 | 29.35 | 29.2 | 29.2 | 29.35 | 29.2 | 11,000 |
| September 22, 2025 | 28.55 | 29.25 | 29.25 | 29.55 | 28.55 | 3,000 |
| September 19, 2025 | 29.15 | 29.55 | 29.55 | 29.55 | 29.15 | 14,262 |
| September 18, 2025 | 29.15 | 29.3 | 29.3 | 29.3 | 29 | 32,035 |
| September 17, 2025 | 29.4 | 29.45 | 29.45 | 29.55 | 29.4 | 7,000 |
| September 16, 2025 | 29 | 29.35 | 29.35 | 29.35 | 29 | 4,000 |
| September 15, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0 |
| September 12, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 1,000 |
| September 11, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2,000 |
| September 10, 2025 | 29.5 | 29.4 | 29.4 | 29.6 | 29.35 | 6,117 |
| September 09, 2025 | 29.8 | 29.75 | 29.75 | 29.8 | 29.5 | 6,000 |