29.35
-0.95(-3.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 30.25 | 29.35 | 29.35 | 30.45 | 29 | 435,010 |
| December 23, 2025 | 30.05 | 30.3 | 30.3 | 30.85 | 30.05 | 267,053 |
| December 22, 2025 | 30 | 30.7 | 30.7 | 31.4 | 30 | 366,562 |
| December 19, 2025 | 30.45 | 30.7 | 30.7 | 31.85 | 30 | 423,640 |
| December 18, 2025 | 28.75 | 30.45 | 30.45 | 30.45 | 28.15 | 595,456 |
| December 17, 2025 | 30.8 | 29.95 | 29.95 | 31.75 | 28.8 | 802,167 |
| December 16, 2025 | 30.5 | 30.8 | 30.8 | 32 | 30.5 | 672,629 |
| December 15, 2025 | 30 | 30.4 | 30.4 | 30.8 | 29.3 | 523,974 |
| December 12, 2025 | 31.5 | 30.7 | 30.7 | 31.5 | 30 | 902,107 |
| December 11, 2025 | 29.85 | 31.2 | 31.2 | 31.25 | 29 | 1.76M |
| December 10, 2025 | 28.45 | 28.45 | 28.45 | 28.7 | 27.8 | 558,295 |
| December 09, 2025 | 28.1 | 28.45 | 28.45 | 28.5 | 27.5 | 855,635 |
| December 08, 2025 | 26.4 | 27.4 | 27.4 | 27.7 | 26.4 | 596,024 |
| December 05, 2025 | 26.1 | 26.2 | 26.2 | 26.7 | 25.4 | 852,732 |
| December 04, 2025 | 27.2 | 26.7 | 26.7 | 28.95 | 26 | 1.58M |
| December 03, 2025 | 24.9 | 26.7 | 26.7 | 26.7 | 24.75 | 1.7M |
| December 02, 2025 | 22.6 | 24.3 | 24.3 | 24.3 | 22.6 | 1.24M |
| December 01, 2025 | 21.95 | 22.1 | 22.1 | 22.2 | 21.5 | 658,771 |
| November 28, 2025 | 21.5 | 21.8 | 21.8 | 22.1 | 21.5 | 514,151 |
| November 27, 2025 | 21.4 | 21.25 | 21.25 | 21.85 | 21 | 670,399 |
| November 26, 2025 | 21.35 | 21.3 | 21.3 | 21.6 | 20.6 | 1.45M |
| November 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20 | 2.22M |
| November 24, 2025 | 18.4 | 18.8 | 18.8 | 18.8 | 18.2 | 937,967 |
| November 21, 2025 | 16.8 | 17.1 | 17.1 | 18.35 | 16.8 | 972,312 |
| November 20, 2025 | 16.45 | 16.8 | 16.8 | 16.85 | 16.45 | 57,000 |
| November 19, 2025 | 16.45 | 16.35 | 16.35 | 16.5 | 16.2 | 232,000 |
| November 18, 2025 | 16.4 | 16.5 | 16.5 | 17.75 | 16.3 | 147,474 |
| November 17, 2025 | 16.3 | 16.2 | 16.2 | 16.5 | 16 | 310,002 |
| November 14, 2025 | 16.3 | 16.25 | 16.25 | 16.35 | 16.2 | 363,902 |
| November 13, 2025 | 16.75 | 16.3 | 16.3 | 16.8 | 16.3 | 140,001 |
| November 12, 2025 | 16.25 | 16.3 | 16.3 | 16.4 | 16.25 | 74,002 |
| November 11, 2025 | 16.5 | 16.25 | 16.25 | 16.5 | 16.25 | 55,107 |
| November 10, 2025 | 16.4 | 16.35 | 16.35 | 16.4 | 16.25 | 41,001 |
| November 07, 2025 | 16.2 | 16.4 | 16.4 | 16.45 | 16.1 | 28,004 |
| November 06, 2025 | 16.4 | 16.35 | 16.35 | 16.4 | 16.25 | 29,207 |
| November 05, 2025 | 16.1 | 16.4 | 16.4 | 16.4 | 16.1 | 176,002 |
| November 04, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.05 | 64,002 |
| November 03, 2025 | 16.1 | 16.15 | 16.15 | 16.5 | 16.05 | 86,002 |
| October 31, 2025 | 16.15 | 16.15 | 16.15 | 16.3 | 16.1 | 29,003 |
| October 30, 2025 | 16.1 | 16.2 | 16.2 | 16.2 | 16.05 | 76,197 |
| October 29, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16.05 | 32,321 |
| October 28, 2025 | 16 | 16.1 | 16.1 | 16.15 | 16 | 37,002 |
| October 27, 2025 | 16 | 16 | 16 | 16.3 | 15.9 | 75,199 |
| October 23, 2025 | 15.9 | 15.95 | 15.95 | 15.95 | 15.75 | 33,252 |
| October 22, 2025 | 15.6 | 15.95 | 15.95 | 15.95 | 15.6 | 33,063 |
| October 21, 2025 | 16.65 | 15.95 | 15.95 | 16.65 | 15.75 | 43,019 |
| October 20, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.7 | 104,021 |
| October 17, 2025 | 16 | 16 | 16 | 16.1 | 15.8 | 56,269 |
| October 16, 2025 | 16 | 16.05 | 16.05 | 16.05 | 15.7 | 81,009 |
| October 15, 2025 | 16 | 16.05 | 16.05 | 16.2 | 15.7 | 72,204 |
| October 14, 2025 | 16 | 15.8 | 15.8 | 16 | 15.55 | 19,304 |
| October 13, 2025 | 15.5 | 15.8 | 15.8 | 15.95 | 15.5 | 89,001 |
| October 09, 2025 | 16.2 | 16 | 16 | 16.2 | 15.55 | 66,001 |
| October 08, 2025 | 15.9 | 16 | 16 | 16.05 | 15.8 | 50,003 |
| October 07, 2025 | 16 | 15.9 | 15.9 | 16.25 | 15.9 | 78,299 |
| October 03, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16 | 57,003 |
| October 02, 2025 | 16 | 16.05 | 16.05 | 16.2 | 16 | 31,010 |
| October 01, 2025 | 16 | 16.1 | 16.1 | 16.2 | 16 | 29,016 |
| September 30, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 16 | 23,001 |
| September 29, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |