28.50
-0.1(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 28.6 | 28.5 | 28.5 | 29.2 | 28.5 | 96,383 |
| December 23, 2025 | 28.6 | 28.6 | 28.6 | 28.9 | 28.35 | 97,666 |
| December 22, 2025 | 28.65 | 28.6 | 28.6 | 28.9 | 28.6 | 141,320 |
| December 19, 2025 | 28.35 | 29.1 | 29.1 | 29.1 | 28.35 | 62,896 |
| December 18, 2025 | 28.2 | 28.65 | 28.65 | 28.65 | 28.05 | 85,415 |
| December 17, 2025 | 28.5 | 28.4 | 28.4 | 28.85 | 28.4 | 55,623 |
| December 16, 2025 | 28.9 | 28.45 | 28.45 | 28.9 | 28 | 162,345 |
| December 15, 2025 | 28.05 | 28.85 | 28.85 | 29.15 | 28.05 | 107,096 |
| December 12, 2025 | 29.95 | 29 | 29 | 29.95 | 28.8 | 247,520 |
| December 11, 2025 | 30.15 | 30 | 30 | 30.15 | 29.3 | 72,632 |
| December 10, 2025 | 29.65 | 29.8 | 29.8 | 30.3 | 29.3 | 147,155 |
| December 09, 2025 | 30 | 30.5 | 30.5 | 30.5 | 29.75 | 60,525 |
| December 08, 2025 | 29.9 | 30 | 30 | 30 | 29.5 | 92,562 |
| December 05, 2025 | 30.5 | 29.9 | 29.9 | 31 | 29.85 | 110,887 |
| December 04, 2025 | 30.05 | 30.1 | 30.1 | 30.2 | 29.8 | 106,207 |
| December 03, 2025 | 29.85 | 30.35 | 30.35 | 30.4 | 29.85 | 106,207 |
| December 02, 2025 | 30.1 | 29.85 | 29.85 | 30.15 | 29.75 | 54,292 |
| December 01, 2025 | 30.05 | 30.05 | 30.05 | 30.15 | 29.75 | 89,916 |
| November 28, 2025 | 30.35 | 30.05 | 30.05 | 30.45 | 29.35 | 169,396 |
| November 27, 2025 | 30 | 30.35 | 30.35 | 30.55 | 30 | 55,068 |
| November 26, 2025 | 30 | 30.5 | 30.5 | 31 | 30 | 80,144 |
| November 25, 2025 | 30.2 | 29.95 | 29.95 | 30.2 | 29.45 | 29,196 |
| November 24, 2025 | 29.55 | 29.5 | 29.5 | 30.05 | 29 | 70,385 |
| November 21, 2025 | 29.5 | 29.65 | 29.65 | 29.75 | 29 | 54,608 |
| November 20, 2025 | 29.85 | 30 | 30 | 30.55 | 29.4 | 80,964 |
| November 19, 2025 | 29.9 | 29.6 | 29.6 | 30.15 | 29.6 | 72,241 |
| November 18, 2025 | 30.9 | 29.9 | 29.9 | 30.9 | 29.8 | 164,040 |
| November 17, 2025 | 31.2 | 30.85 | 30.85 | 31.2 | 30.5 | 70,678 |
| November 14, 2025 | 31.3 | 31.2 | 31.2 | 31.45 | 30.9 | 102,536 |
| November 13, 2025 | 31.8 | 31.6 | 31.6 | 32 | 31.2 | 306,018 |
| November 12, 2025 | 31.8 | 31.8 | 31.8 | 32.15 | 31.8 | 93,795 |
| November 11, 2025 | 32.1 | 31.7 | 31.7 | 32.5 | 31.7 | 128,654 |
| November 10, 2025 | 31.8 | 31.85 | 31.85 | 32.05 | 31.6 | 121,479 |
| November 07, 2025 | 31.9 | 31.75 | 31.75 | 31.9 | 31.3 | 131,296 |
| November 06, 2025 | 32.5 | 31.9 | 31.9 | 32.9 | 31.55 | 176,968 |
| November 05, 2025 | 33.15 | 32 | 32 | 33.2 | 31.7 | 354,041 |
| November 04, 2025 | 34 | 33.35 | 33.35 | 34 | 33.3 | 202,455 |
| November 03, 2025 | 34.85 | 34.1 | 34.1 | 35.15 | 33.3 | 173,586 |
| October 31, 2025 | 34.9 | 35.15 | 35.15 | 35.55 | 34.5 | 135,737 |
| October 30, 2025 | 34.75 | 34.8 | 34.8 | 34.85 | 34.35 | 122,106 |
| October 29, 2025 | 35.6 | 34.7 | 34.7 | 35.85 | 34.7 | 171,441 |
| October 28, 2025 | 35 | 35.5 | 35.5 | 36.5 | 34.35 | 395,651 |
| October 27, 2025 | 34.75 | 34.95 | 34.95 | 35.7 | 34.25 | 266,636 |
| October 23, 2025 | 35.3 | 35 | 35 | 35.6 | 35 | 174,621 |
| October 22, 2025 | 35.65 | 35.65 | 35.65 | 36.2 | 35.3 | 134,042 |
| October 21, 2025 | 35.25 | 35.7 | 35.7 | 36.25 | 35.25 | 337,110 |
| October 20, 2025 | 35 | 35.25 | 35.25 | 35.25 | 34.65 | 130,674 |
| October 17, 2025 | 34.85 | 34.65 | 34.65 | 35.1 | 34.5 | 138,769 |
| October 16, 2025 | 34.8 | 35.3 | 35.3 | 35.5 | 34.8 | 161,725 |
| October 15, 2025 | 34.6 | 34.55 | 34.55 | 34.75 | 34.2 | 106,010 |
| October 14, 2025 | 34.55 | 34.45 | 34.45 | 36 | 34.35 | 349,091 |
| October 13, 2025 | 33.4 | 34.5 | 34.5 | 35.3 | 33.4 | 352,723 |
| October 09, 2025 | 33.95 | 34.45 | 34.45 | 34.45 | 33.3 | 155,640 |
| October 08, 2025 | 34 | 33.5 | 33.5 | 34 | 33.3 | 237,275 |
| October 07, 2025 | 34.65 | 34.3 | 34.3 | 35 | 34.3 | 311,262 |
| October 03, 2025 | 36.2 | 34.35 | 34.35 | 36.55 | 34.35 | 339,497 |
| October 02, 2025 | 35.05 | 35.85 | 35.85 | 36.15 | 34.8 | 403,544 |
| October 01, 2025 | 34.9 | 34.95 | 34.95 | 35.45 | 34.8 | 88,525 |
| September 30, 2025 | 34 | 35 | 35 | 35 | 34 | 106,414 |
| September 29, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 0 |