30.10
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.95 | 30.1 | 30.1 | 30.1 | 29.95 | 74,578 |
| December 03, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30 | 115,442 |
| December 02, 2025 | 30.1 | 30 | 30 | 30.15 | 29.95 | 141,583 |
| December 01, 2025 | 29.95 | 30.05 | 30.05 | 30.15 | 29.95 | 79,032 |
| November 28, 2025 | 29.95 | 30.15 | 30.15 | 30.15 | 29.95 | 73,596 |
| November 27, 2025 | 29.95 | 30.1 | 30.1 | 30.15 | 29.95 | 42,632 |
| November 26, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30 | 58,370 |
| November 25, 2025 | 29.95 | 30.1 | 30.1 | 30.1 | 29.95 | 141,175 |
| November 24, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 29.95 | 76,165 |
| November 21, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 29.95 | 85,821 |
| November 20, 2025 | 30 | 30.05 | 30.05 | 30.1 | 29.9 | 154,845 |
| November 19, 2025 | 30.5 | 30.1 | 30.1 | 30.5 | 29.95 | 171,641 |
| November 18, 2025 | 30 | 30.1 | 30.1 | 30.1 | 30 | 117,174 |
| November 17, 2025 | 29.95 | 30.1 | 30.1 | 30.1 | 29.95 | 90,353 |
| November 14, 2025 | 30.05 | 30 | 30 | 30.05 | 29.9 | 85,584 |
| November 13, 2025 | 30 | 30.05 | 30.05 | 30.05 | 29.9 | 100,500 |
| November 12, 2025 | 30 | 30 | 30 | 30.05 | 29.9 | 95,845 |
| November 11, 2025 | 29.95 | 30 | 30 | 30.05 | 29.95 | 51,458 |
| November 10, 2025 | 30 | 30 | 30 | 30 | 29.95 | 33,652 |
| November 07, 2025 | 29.95 | 30 | 30 | 30 | 29.95 | 102,548 |
| November 06, 2025 | 30 | 29.9 | 29.9 | 30 | 29.9 | 61,657 |
| November 05, 2025 | 29.95 | 29.9 | 29.9 | 29.95 | 29.85 | 96,484 |
| November 04, 2025 | 29.85 | 29.95 | 29.95 | 29.95 | 29.85 | 78,889 |
| November 03, 2025 | 29.9 | 29.9 | 29.9 | 29.95 | 29.85 | 119,024 |
| October 31, 2025 | 30 | 30 | 30 | 30 | 29.95 | 34,335 |
| October 30, 2025 | 29.95 | 29.95 | 29.95 | 30 | 29.9 | 101,135 |
| October 29, 2025 | 30 | 29.95 | 29.95 | 30 | 29.95 | 51,111 |
| October 28, 2025 | 30.05 | 29.95 | 29.95 | 30.05 | 29.9 | 40,052 |
| October 27, 2025 | 29.95 | 30 | 30 | 30 | 29.9 | 143,594 |
| October 23, 2025 | 30 | 29.95 | 29.95 | 30 | 29.9 | 23,740 |
| October 22, 2025 | 29.9 | 30 | 30 | 30 | 29.9 | 105,533 |
| October 21, 2025 | 30 | 29.9 | 29.9 | 30 | 29.9 | 165,895 |
| October 20, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.9 | 41,962 |
| October 17, 2025 | 30 | 29.9 | 29.9 | 30.05 | 29.9 | 83,722 |
| October 16, 2025 | 29.95 | 30 | 30 | 30 | 29.85 | 156,291 |
| October 15, 2025 | 29.9 | 29.9 | 29.9 | 30 | 29.9 | 59,326 |
| October 14, 2025 | 29.9 | 30 | 30 | 30 | 29.9 | 78,576 |
| October 13, 2025 | 30.05 | 29.9 | 29.9 | 30.05 | 29.9 | 190,386 |
| October 09, 2025 | 30 | 29.95 | 29.95 | 30 | 29.9 | 211,597 |
| October 08, 2025 | 30.05 | 29.95 | 29.95 | 30.05 | 29.95 | 105,151 |
| October 07, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.9 | 106,067 |
| October 03, 2025 | 30 | 30 | 30 | 30.05 | 29.95 | 50,994 |
| October 02, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30 | 35,399 |
| October 01, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 29.95 | 53,493 |
| September 30, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30 | 59,324 |
| September 26, 2025 | 30 | 30.05 | 30.05 | 30.05 | 29.95 | 52,697 |
| September 25, 2025 | 30.1 | 30.05 | 30.05 | 30.1 | 29.95 | 68,755 |
| September 24, 2025 | 30 | 30 | 30 | 30.1 | 29.95 | 49,847 |
| September 23, 2025 | 30 | 30 | 30 | 30 | 29.95 | 138,540 |
| September 22, 2025 | 30.1 | 30.05 | 30.05 | 30.15 | 30 | 98,909 |
| September 19, 2025 | 30 | 30.05 | 30.05 | 30.05 | 29.95 | 118,010 |
| September 18, 2025 | 30 | 30 | 30 | 30.05 | 29.95 | 81,250 |
| September 17, 2025 | 30 | 29.95 | 29.95 | 30.05 | 29.95 | 125,009 |
| September 16, 2025 | 30 | 29.95 | 29.95 | 30.05 | 29.95 | 70,731 |
| September 15, 2025 | 30.1 | 30 | 30 | 30.1 | 30 | 74,075 |
| September 12, 2025 | 30 | 30.1 | 30.1 | 30.1 | 30 | 37,033 |
| September 11, 2025 | 30 | 30.1 | 30.1 | 30.1 | 29.95 | 200,794 |
| September 10, 2025 | 30 | 30.1 | 30.1 | 30.15 | 30 | 85,979 |
| September 09, 2025 | 30.05 | 30.1 | 30.1 | 30.1 | 30 | 75,046 |
| September 08, 2025 | 30 | 30.1 | 30.1 | 30.1 | 30 | 19,000 |