30.15
-0.45(-1.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.4 | 30.1 | 30.1 | 30.8 | 30.1 | 163,876 |
| December 04, 2025 | 30.8 | 30.6 | 30.6 | 31.05 | 30.6 | 198,709 |
| December 03, 2025 | 30.75 | 30.8 | 30.8 | 31.1 | 30.75 | 160,614 |
| December 02, 2025 | 30.9 | 30.75 | 30.75 | 31.25 | 30.65 | 91,050 |
| December 01, 2025 | 30.95 | 30.75 | 30.75 | 31 | 30.7 | 109,750 |
| November 28, 2025 | 31.1 | 31.2 | 31.2 | 31.4 | 30.95 | 102,315 |
| November 27, 2025 | 31.6 | 30.95 | 30.95 | 31.6 | 30.6 | 146,972 |
| November 26, 2025 | 30.8 | 31.2 | 31.2 | 32.9 | 30.8 | 898,679 |
| November 25, 2025 | 30.8 | 30.7 | 30.7 | 30.8 | 30.45 | 142,367 |
| November 24, 2025 | 30.25 | 30.3 | 30.3 | 31.3 | 30.15 | 206,892 |
| November 21, 2025 | 30.65 | 30 | 30 | 31.9 | 30 | 662,919 |
| November 20, 2025 | 30.25 | 30.9 | 30.9 | 31.3 | 30.2 | 193,910 |
| November 19, 2025 | 30.4 | 30.1 | 30.1 | 30.5 | 29.9 | 241,181 |
| November 18, 2025 | 31.3 | 30.6 | 30.6 | 31.5 | 30.6 | 209,647 |
| November 17, 2025 | 32.3 | 31.5 | 31.5 | 32.3 | 31.5 | 239,402 |
| November 14, 2025 | 32.3 | 32.3 | 32.3 | 32.7 | 31.85 | 355,206 |
| November 13, 2025 | 32.55 | 32.25 | 32.25 | 32.6 | 32.05 | 279,658 |
| November 12, 2025 | 32.15 | 32.8 | 32.8 | 33.4 | 32.15 | 505,864 |
| November 11, 2025 | 31.8 | 32.05 | 32.05 | 32.3 | 31.8 | 605,417 |
| November 10, 2025 | 31.95 | 32.05 | 32.05 | 32.3 | 31.15 | 633,609 |
| November 07, 2025 | 34.95 | 31.7 | 31.7 | 35.3 | 31.7 | 3.62M |
| November 06, 2025 | 33 | 34.75 | 34.75 | 34.75 | 33 | 582,292 |
| November 05, 2025 | 32.5 | 31.6 | 31.6 | 32.5 | 31.05 | 390,004 |
| November 04, 2025 | 31.45 | 31.1 | 31.1 | 31.5 | 30.8 | 176,194 |
| November 03, 2025 | 31.5 | 31.25 | 31.25 | 31.85 | 31 | 184,732 |
| October 31, 2025 | 32.4 | 31.5 | 31.5 | 32.4 | 31.5 | 163,740 |
| October 30, 2025 | 32.35 | 31.8 | 31.8 | 32.35 | 31.55 | 325,705 |
| October 29, 2025 | 32.55 | 32.25 | 32.25 | 32.7 | 32.25 | 267,075 |
| October 28, 2025 | 33.5 | 32.5 | 32.5 | 33.5 | 32.45 | 252,470 |
| October 27, 2025 | 33.5 | 33.1 | 33.1 | 33.5 | 32.7 | 305,836 |
| October 23, 2025 | 33.6 | 33.1 | 33.1 | 33.7 | 33.1 | 177,091 |
| October 22, 2025 | 33.3 | 33.7 | 33.7 | 33.85 | 33 | 370,792 |
| October 21, 2025 | 32.35 | 32.8 | 32.8 | 33.2 | 32.25 | 343,256 |
| October 20, 2025 | 32.95 | 32.35 | 32.35 | 33.05 | 32.35 | 244,663 |
| October 17, 2025 | 33.05 | 32.8 | 32.8 | 33.15 | 32.75 | 164,855 |
| October 16, 2025 | 33.25 | 33 | 33 | 33.35 | 32.65 | 249,713 |
| October 15, 2025 | 33.15 | 33.05 | 33.05 | 33.2 | 32.55 | 371,796 |
| October 14, 2025 | 34 | 33.05 | 33.05 | 35.05 | 33.05 | 649,578 |
| October 13, 2025 | 33 | 33.25 | 33.25 | 33.55 | 32.8 | 291,069 |
| October 09, 2025 | 35.2 | 34.35 | 34.35 | 35.25 | 34.15 | 320,655 |
| October 08, 2025 | 34.65 | 34.9 | 34.9 | 34.9 | 34.2 | 261,604 |
| October 07, 2025 | 33.75 | 34.45 | 34.45 | 34.6 | 33.65 | 377,060 |
| October 03, 2025 | 33.8 | 33.85 | 33.85 | 34 | 33.5 | 266,626 |
| October 02, 2025 | 34.75 | 33.75 | 33.75 | 34.8 | 33.75 | 321,464 |
| October 01, 2025 | 34.85 | 34.75 | 34.75 | 35.1 | 34.35 | 237,360 |
| September 30, 2025 | 34.45 | 34.9 | 34.9 | 34.9 | 34.45 | 214,972 |
| September 26, 2025 | 35.1 | 34.45 | 34.45 | 35.45 | 34.15 | 896,734 |
| September 25, 2025 | 35.1 | 34.8 | 34.8 | 35.4 | 34.7 | 247,261 |
| September 24, 2025 | 34.8 | 34.7 | 34.7 | 35 | 34.55 | 246,906 |
| September 23, 2025 | 34.8 | 34.85 | 34.85 | 35.2 | 34.5 | 385,158 |
| September 22, 2025 | 35 | 34.8 | 34.8 | 35.1 | 34.75 | 270,299 |
| September 19, 2025 | 35.35 | 34.95 | 34.95 | 35.55 | 34.95 | 403,842 |
| September 18, 2025 | 35.85 | 35.25 | 35.25 | 35.85 | 35.15 | 329,480 |
| September 17, 2025 | 35.2 | 35.25 | 35.25 | 35.9 | 35.2 | 395,451 |
| September 16, 2025 | 35.2 | 35.15 | 35.15 | 35.25 | 34.8 | 316,039 |
| September 15, 2025 | 35.25 | 35 | 35 | 35.8 | 35 | 391,921 |
| September 12, 2025 | 35.9 | 35.2 | 35.2 | 35.9 | 35.2 | 462,687 |
| September 11, 2025 | 37.25 | 35.6 | 35.6 | 37.8 | 35.55 | 1.14M |
| September 10, 2025 | 36.95 | 37 | 37 | 38.5 | 36.9 | 2.18M |
| September 09, 2025 | 37.75 | 36.7 | 36.7 | 37.75 | 36.5 | 502,266 |