30.15
-0.6(-1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.8 | 30.75 | 30.75 | 31.85 | 30.75 | 1.01M |
| December 03, 2025 | 30.6 | 31.1 | 31.1 | 32 | 30.55 | 2.44M |
| December 02, 2025 | 30.1 | 29.55 | 29.55 | 30.1 | 29.55 | 495,498 |
| December 01, 2025 | 30.25 | 29.85 | 29.85 | 31.05 | 29.85 | 981,573 |
| November 28, 2025 | 29.7 | 29.8 | 29.8 | 30.75 | 29.7 | 1.04M |
| November 27, 2025 | 30.25 | 29.5 | 29.5 | 30.25 | 29.45 | 340,040 |
| November 26, 2025 | 29.35 | 29.8 | 29.8 | 30.2 | 29.35 | 574,797 |
| November 25, 2025 | 29.1 | 29 | 29 | 29.5 | 29 | 308,878 |
| November 24, 2025 | 29 | 28.7 | 28.7 | 29.2 | 28.6 | 336,642 |
| November 21, 2025 | 29.5 | 28.5 | 28.5 | 29.65 | 28.5 | 605,021 |
| November 20, 2025 | 30.05 | 29.7 | 29.7 | 30.85 | 29.5 | 647,668 |
| November 19, 2025 | 30.65 | 29.8 | 29.8 | 31.3 | 29.8 | 958,413 |
| November 18, 2025 | 30 | 29.75 | 29.75 | 30.55 | 29.7 | 470,864 |
| November 17, 2025 | 30.65 | 30.05 | 30.05 | 30.65 | 30.05 | 412,442 |
| November 14, 2025 | 30.8 | 30.65 | 30.65 | 31.2 | 30.65 | 458,561 |
| November 13, 2025 | 32.5 | 31.3 | 31.3 | 32.5 | 31.3 | 755,764 |
| November 12, 2025 | 31.6 | 32.3 | 32.3 | 32.85 | 31.6 | 774,298 |
| November 11, 2025 | 31.7 | 31.25 | 31.25 | 32 | 31.25 | 375,745 |
| November 10, 2025 | 32.3 | 31.6 | 31.6 | 32.3 | 31.6 | 398,108 |
| November 07, 2025 | 32.4 | 32.4 | 32.4 | 32.5 | 32 | 302,724 |
| November 06, 2025 | 32.45 | 32.4 | 32.4 | 32.95 | 32.1 | 387,085 |
| November 05, 2025 | 31.65 | 32.2 | 32.2 | 32.4 | 31.55 | 374,371 |
| November 04, 2025 | 33.05 | 32.3 | 32.3 | 33.75 | 32.3 | 548,267 |
| November 03, 2025 | 33.25 | 32.8 | 32.8 | 33.4 | 32.8 | 379,596 |
| October 31, 2025 | 33 | 33.1 | 33.1 | 34.05 | 32.9 | 606,458 |
| October 30, 2025 | 33.55 | 33 | 33 | 33.7 | 32.95 | 477,907 |
| October 29, 2025 | 33.3 | 33.35 | 33.35 | 33.6 | 33.3 | 328,094 |
| October 28, 2025 | 34.1 | 33.3 | 33.3 | 34.1 | 33.25 | 721,935 |
| October 27, 2025 | 34.35 | 34.1 | 34.1 | 34.5 | 33.65 | 707,240 |
| October 23, 2025 | 34.65 | 34.1 | 34.1 | 34.85 | 34.1 | 659,591 |
| October 22, 2025 | 35.2 | 34.85 | 34.85 | 35.8 | 34.55 | 1.62M |
| October 21, 2025 | 33.9 | 33.75 | 33.75 | 34.25 | 33.75 | 593,352 |
| October 20, 2025 | 33.9 | 33.7 | 33.7 | 34.05 | 33.7 | 442,328 |
| October 17, 2025 | 34.3 | 33.8 | 33.8 | 34.3 | 33.75 | 585,553 |
| October 16, 2025 | 33.9 | 34.05 | 34.05 | 34.6 | 33.9 | 684,740 |
| October 15, 2025 | 34 | 33.75 | 33.75 | 35.15 | 33.65 | 2.14M |
| October 14, 2025 | 35.25 | 34.2 | 34.2 | 35.6 | 34.2 | 817,449 |
| October 13, 2025 | 34 | 35.1 | 35.1 | 35.3 | 33.9 | 535,227 |
| October 09, 2025 | 36 | 35.75 | 35.75 | 36.3 | 35.5 | 687,349 |
| October 08, 2025 | 35.9 | 35.85 | 35.85 | 36.15 | 35.5 | 422,174 |
| October 07, 2025 | 35.65 | 36.1 | 36.1 | 36.55 | 35.6 | 561,857 |
| October 03, 2025 | 36.2 | 35.6 | 35.6 | 36.5 | 35.6 | 777,327 |
| October 02, 2025 | 36.8 | 36.2 | 36.2 | 37.2 | 36.2 | 706,867 |
| October 01, 2025 | 36.8 | 36.6 | 36.6 | 36.9 | 36.45 | 729,129 |
| September 30, 2025 | 36.65 | 37.15 | 37.15 | 37.15 | 36.55 | 436,325 |
| September 29, 2025 | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | 0 |
| September 26, 2025 | 37.45 | 36.3 | 36.3 | 37.45 | 36.15 | 884,577 |
| September 25, 2025 | 37.55 | 37.45 | 37.45 | 38.3 | 37.3 | 627,372 |
| September 24, 2025 | 38 | 37.55 | 37.55 | 38.2 | 37.4 | 535,218 |
| September 23, 2025 | 39 | 37.85 | 37.85 | 39 | 37.55 | 808,033 |
| September 22, 2025 | 38.55 | 38.5 | 38.5 | 39.05 | 38.5 | 507,760 |
| September 19, 2025 | 38.8 | 38.3 | 38.3 | 38.95 | 38.3 | 595,845 |
| September 18, 2025 | 38.45 | 38.65 | 38.65 | 38.9 | 38.4 | 481,501 |
| September 17, 2025 | 38.2 | 38.2 | 38.2 | 38.9 | 38.15 | 626,070 |
| September 16, 2025 | 39.45 | 38.4 | 38.4 | 39.45 | 38.1 | 2.07M |
| September 15, 2025 | 38.56 | 38.95 | 38.85 | 39.44 | 38.42 | 1.63M |
| September 12, 2025 | 38.56 | 38.42 | 38.32 | 38.71 | 38.22 | 821,988 |
| September 11, 2025 | 38.61 | 37.98 | 37.88 | 39.39 | 37.93 | 1.56M |
| September 10, 2025 | 38.95 | 38.85 | 38.75 | 39.83 | 38.03 | 3.96M |
| September 09, 2025 | 40.7 | 40.3 | 40.3 | 41.3 | 40.25 | 5.47M |
