30.55
+0.1(+0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.75 | 30.45 | 30.45 | 30.75 | 30.15 | 491,911 |
| January 13, 2026 | 32 | 31.25 | 31.25 | 32.1 | 30.65 | 890,148 |
| January 12, 2026 | 30 | 31.7 | 31.7 | 32.45 | 30 | 1.56M |
| January 09, 2026 | 29.8 | 29.85 | 29.85 | 31.2 | 29.35 | 672,084 |
| January 08, 2026 | 30.85 | 29.6 | 29.6 | 30.85 | 29.5 | 638,337 |
| January 07, 2026 | 30.75 | 30.85 | 30.85 | 30.95 | 30.15 | 848,264 |
| January 06, 2026 | 30.7 | 30.5 | 30.5 | 31.05 | 30.2 | 1.3M |
| January 05, 2026 | 29.9 | 31 | 31 | 31.7 | 29.85 | 3.19M |
| January 02, 2026 | 27.95 | 28.85 | 28.85 | 30.35 | 27.95 | 2.4M |
| December 31, 2025 | 27.45 | 27.6 | 27.6 | 28.05 | 27.2 | 334,031 |
| December 30, 2025 | 28.2 | 27.75 | 27.75 | 28.2 | 27.1 | 397,034 |
| December 29, 2025 | 28.45 | 28.45 | 28.45 | 29.55 | 28.15 | 889,351 |
| December 26, 2025 | 28.3 | 28.4 | 28.4 | 29 | 27.75 | 1.3M |
| December 24, 2025 | 26.6 | 28.85 | 28.85 | 28.85 | 26.15 | 2.24M |
| December 23, 2025 | 25.35 | 26.25 | 26.25 | 26.9 | 25.35 | 333,027 |
| December 22, 2025 | 25.3 | 25.35 | 25.35 | 25.75 | 25.1 | 110,008 |
| December 19, 2025 | 25.5 | 25.3 | 25.3 | 26 | 25.2 | 117,000 |
| December 18, 2025 | 25 | 25.1 | 25.1 | 25.25 | 24.9 | 82,509 |
| December 17, 2025 | 25.1 | 25.05 | 25.05 | 25.4 | 24.9 | 76,558 |
| December 16, 2025 | 25.2 | 25.1 | 25.1 | 25.7 | 24.9 | 84,348 |
| December 15, 2025 | 25 | 25.3 | 25.3 | 25.75 | 25 | 101,003 |
| December 12, 2025 | 25.15 | 25.45 | 25.45 | 26 | 25.15 | 131,213 |
| December 11, 2025 | 25.65 | 25.5 | 25.5 | 25.7 | 25.45 | 69,589 |
| December 10, 2025 | 25.85 | 25.65 | 25.65 | 26 | 25.45 | 96,446 |
| December 09, 2025 | 26 | 25.85 | 25.85 | 26 | 25.6 | 54,328 |
| December 08, 2025 | 25.8 | 25.9 | 25.9 | 25.95 | 25.75 | 31,793 |
| December 05, 2025 | 26.3 | 26.15 | 26.15 | 26.3 | 25.4 | 93,336 |
| December 04, 2025 | 26.4 | 26.3 | 26.3 | 27.3 | 26.15 | 195,368 |
| December 03, 2025 | 25.1 | 26.3 | 26.3 | 27.05 | 25.1 | 404,481 |
| December 02, 2025 | 24.75 | 25.05 | 25.05 | 25.35 | 24.75 | 103,242 |
| December 01, 2025 | 25 | 24.75 | 24.75 | 25 | 24.6 | 57,864 |
| November 28, 2025 | 24.95 | 25.25 | 25.25 | 25.35 | 24.85 | 129,907 |
| November 27, 2025 | 25.05 | 24.95 | 24.95 | 25.15 | 24.9 | 44,221 |
| November 26, 2025 | 24.7 | 24.9 | 24.9 | 25.25 | 24.7 | 132,605 |
| November 25, 2025 | 24.55 | 24.65 | 24.65 | 25.15 | 24.55 | 182,531 |
| November 24, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.3 | 68,642 |
| November 21, 2025 | 24.65 | 24.55 | 24.55 | 24.8 | 24.3 | 121,223 |
| November 20, 2025 | 24.85 | 25.45 | 25.45 | 25.75 | 24.85 | 171,268 |
| November 19, 2025 | 25.1 | 24.35 | 24.35 | 25.7 | 24.35 | 229,109 |
| November 18, 2025 | 25.5 | 25.55 | 25.55 | 25.65 | 24.9 | 194,645 |
| November 17, 2025 | 26.65 | 25.85 | 25.85 | 26.65 | 25.8 | 282,054 |
| November 14, 2025 | 26.5 | 26.65 | 26.65 | 27.25 | 26.1 | 175,583 |
| November 13, 2025 | 27.15 | 27.1 | 27.1 | 27.25 | 26.8 | 133,171 |
| November 12, 2025 | 27.15 | 27.15 | 27.15 | 27.45 | 26.85 | 120,184 |
| November 11, 2025 | 26.95 | 26.85 | 26.85 | 27.35 | 26.6 | 253,816 |
| November 10, 2025 | 27.5 | 26.55 | 26.55 | 27.55 | 26.45 | 143,871 |
| November 07, 2025 | 27.25 | 27.5 | 27.5 | 27.5 | 26.5 | 84,756 |
| November 06, 2025 | 26.95 | 27.25 | 27.25 | 27.25 | 26.7 | 137,967 |
| November 05, 2025 | 27 | 26.95 | 26.95 | 27 | 26.45 | 143,146 |
| November 04, 2025 | 28.6 | 27 | 27 | 28.6 | 26.8 | 206,965 |
| November 03, 2025 | 28.05 | 28 | 28 | 28.5 | 27.85 | 222,828 |
| October 31, 2025 | 28.95 | 27.9 | 27.9 | 29.4 | 27.9 | 369,468 |
| October 30, 2025 | 29.95 | 28.95 | 28.95 | 30.15 | 28.6 | 499,100 |
| October 29, 2025 | 29.45 | 29.85 | 29.85 | 30.9 | 29.45 | 772,924 |
| October 28, 2025 | 30.8 | 29.5 | 29.5 | 30.8 | 29.5 | 1.68M |
| October 27, 2025 | 28.75 | 31.5 | 31.5 | 31.5 | 28.2 | 2.71M |
| October 23, 2025 | 28.6 | 28.65 | 28.65 | 29.45 | 28.55 | 339,240 |
| October 22, 2025 | 27.8 | 28.55 | 28.55 | 29.5 | 27.8 | 552,911 |
| October 21, 2025 | 27.1 | 28.15 | 28.15 | 29.45 | 27.1 | 1.62M |
| October 20, 2025 | 26.5 | 26.8 | 26.8 | 26.95 | 26 | 72,510 |