27.80
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.6 | 27.8 | 27.8 | 28 | 27.55 | 45,182 |
| December 23, 2025 | 27.8 | 27.75 | 27.75 | 27.8 | 27.7 | 32,655 |
| December 22, 2025 | 27.8 | 27.8 | 27.8 | 28 | 27.75 | 107,275 |
| December 19, 2025 | 28 | 27.8 | 27.8 | 28 | 27.65 | 47,830 |
| December 18, 2025 | 27.8 | 27.75 | 27.75 | 27.8 | 27.45 | 69,005 |
| December 17, 2025 | 27.5 | 27.8 | 27.8 | 28.15 | 27.4 | 103,900 |
| December 16, 2025 | 27.4 | 27 | 27 | 27.4 | 26.9 | 187,806 |
| December 15, 2025 | 27.7 | 27.4 | 27.4 | 27.8 | 27.4 | 188,364 |
| December 12, 2025 | 28.2 | 27.8 | 27.8 | 28.3 | 27.8 | 162,147 |
| December 11, 2025 | 28 | 28.2 | 28.2 | 28.2 | 27.85 | 151,308 |
| December 10, 2025 | 28.15 | 28.3 | 28.3 | 28.3 | 27.95 | 104,576 |
| December 09, 2025 | 29 | 28.15 | 28.15 | 29 | 28.05 | 210,318 |
| December 08, 2025 | 29 | 28.9 | 28.9 | 29.15 | 28.75 | 38,150 |
| December 05, 2025 | 29.2 | 28.9 | 28.9 | 29.25 | 28.75 | 88,012 |
| December 04, 2025 | 29.25 | 29.2 | 29.2 | 29.4 | 29.1 | 47,807 |
| December 03, 2025 | 29.5 | 29.25 | 29.25 | 29.5 | 29.2 | 46,229 |
| December 02, 2025 | 29.2 | 29.2 | 29.2 | 29.4 | 29 | 73,221 |
| December 01, 2025 | 29.6 | 29.2 | 29.2 | 29.6 | 29 | 78,151 |
| November 28, 2025 | 29.5 | 29.5 | 29.5 | 29.6 | 29.25 | 144,195 |
| November 27, 2025 | 29.7 | 29.55 | 29.55 | 29.7 | 29.35 | 70,055 |
| November 26, 2025 | 29.95 | 29.7 | 29.7 | 29.95 | 29.55 | 129,468 |
| November 25, 2025 | 29 | 30 | 30 | 30 | 28.5 | 195,569 |
| November 24, 2025 | 29.8 | 28.75 | 28.75 | 29.85 | 28.5 | 187,506 |
| November 21, 2025 | 28.1 | 29.8 | 29.8 | 29.8 | 28.1 | 160,730 |
| November 20, 2025 | 28.4 | 28.55 | 28.55 | 29.5 | 28.4 | 129,161 |
| November 19, 2025 | 28.3 | 27.95 | 27.95 | 28.3 | 27.95 | 96,885 |
| November 18, 2025 | 28 | 28.3 | 28.3 | 28.5 | 27.5 | 132,421 |
| November 17, 2025 | 28.8 | 28 | 28 | 28.8 | 28 | 151,896 |
| November 14, 2025 | 29.9 | 28.9 | 28.9 | 29.9 | 28.9 | 142,768 |
| November 13, 2025 | 29.8 | 29.9 | 29.9 | 29.9 | 29.35 | 107,585 |
| November 12, 2025 | 30.1 | 29.95 | 29.95 | 30.1 | 29.5 | 56,739 |
| November 11, 2025 | 29.45 | 29.7 | 29.7 | 30 | 29.45 | 110,496 |
| November 10, 2025 | 29.1 | 29.1 | 29.1 | 29.35 | 29 | 45,287 |
| November 07, 2025 | 29.95 | 29.5 | 29.5 | 30 | 29 | 89,344 |
| November 06, 2025 | 29.1 | 29.6 | 29.6 | 29.6 | 28.7 | 102,494 |
| November 05, 2025 | 28.7 | 28.95 | 28.95 | 29 | 28 | 168,390 |
| November 04, 2025 | 29.5 | 28.75 | 28.75 | 29.8 | 28.5 | 252,910 |
| November 03, 2025 | 29.6 | 29 | 29 | 29.6 | 28.95 | 168,231 |
| October 31, 2025 | 29.6 | 29.35 | 29.35 | 29.7 | 29.25 | 117,222 |
| October 30, 2025 | 30 | 29.75 | 29.75 | 30 | 29.6 | 90,757 |
| October 29, 2025 | 30.1 | 29.75 | 29.75 | 30.1 | 29.65 | 78,452 |
| October 28, 2025 | 30.05 | 29.75 | 29.75 | 30.3 | 29.65 | 103,399 |
| October 27, 2025 | 30.15 | 29.85 | 29.85 | 30.45 | 29.8 | 135,797 |
| October 23, 2025 | 29.95 | 30.1 | 30.1 | 30.4 | 29.85 | 134,325 |
| October 22, 2025 | 30.15 | 30.1 | 30.1 | 30.4 | 29.7 | 89,737 |
| October 21, 2025 | 30.05 | 30.15 | 30.15 | 30.45 | 30 | 121,389 |
| October 20, 2025 | 30 | 30.1 | 30.1 | 30.1 | 29.95 | 83,884 |
| October 17, 2025 | 29.95 | 29.95 | 29.95 | 30.4 | 29.95 | 132,280 |
| October 16, 2025 | 30 | 29.9 | 29.9 | 30.7 | 29.9 | 116,335 |
| October 15, 2025 | 30 | 29.9 | 29.9 | 30 | 29.25 | 237,249 |
| October 14, 2025 | 30.35 | 30 | 30 | 30.6 | 29.95 | 263,220 |
| October 13, 2025 | 30.8 | 30.25 | 30.25 | 30.8 | 29.7 | 191,080 |
| October 09, 2025 | 31 | 31.1 | 31.1 | 31.5 | 30.7 | 166,244 |
| October 08, 2025 | 30.9 | 31.05 | 31.05 | 31.2 | 30.85 | 102,586 |
| October 07, 2025 | 31.1 | 30.85 | 30.85 | 31.2 | 30.8 | 130,092 |
| October 03, 2025 | 31.2 | 31.05 | 31.05 | 31.35 | 31 | 43,270 |
| October 02, 2025 | 31.85 | 31.15 | 31.15 | 31.85 | 31.15 | 78,049 |
| October 01, 2025 | 31.6 | 31.3 | 31.3 | 31.7 | 31.3 | 88,186 |
| September 30, 2025 | 31.6 | 31.55 | 31.55 | 31.6 | 31.1 | 63,171 |
| September 26, 2025 | 32 | 31.4 | 31.4 | 32 | 31.2 | 202,566 |