29.65
-0.4(-1.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30 | 29.65 | 29.65 | 30 | 29.55 | 3.4M |
| December 04, 2025 | 30 | 30.05 | 30.05 | 30.1 | 29.95 | 1.65M |
| December 03, 2025 | 30 | 29.95 | 29.95 | 30.1 | 29.85 | 2.76M |
| December 02, 2025 | 29.85 | 29.9 | 29.9 | 30.05 | 29.8 | 2.51M |
| December 01, 2025 | 30.15 | 29.8 | 29.8 | 30.25 | 29.7 | 3.21M |
| November 28, 2025 | 30.35 | 30.15 | 30.15 | 30.4 | 30.1 | 2.66M |
| November 27, 2025 | 30.2 | 30.3 | 30.3 | 30.35 | 30 | 4.66M |
| November 26, 2025 | 29.7 | 30.25 | 30.25 | 30.3 | 29.7 | 4.23M |
| November 25, 2025 | 30.15 | 29.6 | 29.6 | 30.15 | 29.4 | 3.25M |
| November 24, 2025 | 29.35 | 30.1 | 30.1 | 30.1 | 29.35 | 7.7M |
| November 21, 2025 | 29.25 | 29.35 | 29.35 | 29.4 | 29.1 | 3.94M |
| November 20, 2025 | 29.25 | 29.3 | 29.3 | 29.4 | 29 | 3.81M |
| November 19, 2025 | 29.1 | 29 | 29 | 29.2 | 28.75 | 4.4M |
| November 18, 2025 | 29.5 | 28.9 | 28.9 | 29.5 | 28.8 | 14.58M |
| November 17, 2025 | 30.3 | 29.8 | 29.8 | 30.4 | 29.75 | 6.41M |
| November 14, 2025 | 30.15 | 30.4 | 30.4 | 30.95 | 29.85 | 8.49M |
| November 13, 2025 | 30.3 | 30.35 | 30.35 | 30.5 | 30.15 | 3.77M |
| November 12, 2025 | 29.85 | 30.15 | 30.15 | 30.2 | 29.8 | 4.02M |
| November 11, 2025 | 29.85 | 29.75 | 29.75 | 30 | 29.7 | 2.13M |
| November 10, 2025 | 30 | 29.8 | 29.8 | 30.1 | 29.75 | 2.07M |
| November 07, 2025 | 30.15 | 29.8 | 29.8 | 30.15 | 29.8 | 2.36M |
| November 06, 2025 | 30.05 | 30.15 | 30.15 | 30.2 | 29.85 | 3.14M |
| November 05, 2025 | 29.9 | 29.8 | 29.8 | 29.95 | 29.5 | 2.78M |
| November 04, 2025 | 29.9 | 30 | 30 | 30.15 | 29.65 | 4.79M |
| November 03, 2025 | 30 | 30 | 30 | 30.05 | 29.75 | 3.85M |
| October 31, 2025 | 30.3 | 29.8 | 29.8 | 30.4 | 29.8 | 4.69M |
| October 30, 2025 | 30 | 30.2 | 30.2 | 30.35 | 29.95 | 3.74M |
| October 29, 2025 | 30.35 | 30 | 30 | 30.35 | 30 | 3.81M |
| October 28, 2025 | 30.65 | 30.25 | 30.25 | 30.7 | 30.1 | 4.04M |
| October 27, 2025 | 30.65 | 30.5 | 30.5 | 30.9 | 30.25 | 5.86M |
| October 23, 2025 | 30.4 | 30.6 | 30.6 | 31 | 30.4 | 11.04M |
| October 22, 2025 | 30 | 30.4 | 30.4 | 30.55 | 29.9 | 4.74M |
| October 21, 2025 | 30.3 | 30 | 30 | 30.35 | 30 | 3.05M |
| October 20, 2025 | 30.2 | 30.15 | 30.15 | 30.4 | 29.9 | 6.05M |
| October 17, 2025 | 29.9 | 30.15 | 30.15 | 30.6 | 29.9 | 8.65M |
| October 16, 2025 | 29.7 | 29.85 | 29.85 | 30.15 | 29.7 | 3.99M |
| October 15, 2025 | 29.5 | 29.45 | 29.45 | 29.75 | 29.35 | 3.71M |
| October 14, 2025 | 29.15 | 29.35 | 29.35 | 29.75 | 29.15 | 6.5M |
| October 13, 2025 | 29.15 | 29.1 | 29.1 | 29.25 | 28.65 | 7.39M |
| October 09, 2025 | 28.9 | 29.55 | 29.55 | 29.65 | 28.9 | 5.99M |
| October 08, 2025 | 28.8 | 28.95 | 28.95 | 29.05 | 28.8 | 3.08M |
| October 07, 2025 | 29 | 28.8 | 28.8 | 29 | 28.75 | 7.32M |
| October 03, 2025 | 29.35 | 29 | 29 | 29.4 | 29 | 6.14M |
| October 02, 2025 | 29.5 | 29.25 | 29.25 | 29.5 | 29.25 | 3.61M |
| October 01, 2025 | 29.6 | 29.35 | 29.35 | 29.75 | 29.35 | 4.35M |
| September 30, 2025 | 29.9 | 29.6 | 29.6 | 29.95 | 29.5 | 2.64M |
| September 26, 2025 | 29.7 | 29.5 | 29.5 | 29.8 | 29.4 | 3.97M |
| September 25, 2025 | 29.8 | 29.7 | 29.7 | 30.1 | 29.7 | 3.42M |
| September 24, 2025 | 29.8 | 29.7 | 29.7 | 30 | 29.55 | 4.26M |
| September 23, 2025 | 29.9 | 29.8 | 29.8 | 30.05 | 29.8 | 3.51M |
| September 22, 2025 | 30 | 29.85 | 29.85 | 30.05 | 29.8 | 4.01M |
| September 19, 2025 | 30.35 | 30 | 30 | 30.35 | 29.9 | 7.01M |
| September 18, 2025 | 30.55 | 30.3 | 30.3 | 30.75 | 30.2 | 4.12M |
| September 17, 2025 | 30.7 | 30.35 | 30.35 | 30.85 | 30.35 | 3.62M |
| September 16, 2025 | 30.4 | 30.85 | 30.85 | 31.3 | 30.4 | 4.73M |
| September 15, 2025 | 30.55 | 30.5 | 30.5 | 31.1 | 30.45 | 3.75M |
| September 12, 2025 | 30.2 | 30.55 | 30.55 | 30.75 | 30.2 | 3.65M |
| September 11, 2025 | 30.9 | 30.2 | 30.2 | 31 | 30.15 | 6.93M |
| September 10, 2025 | 31 | 31.05 | 31.05 | 31.35 | 30.75 | 4.31M |
| September 09, 2025 | 31 | 30.85 | 30.85 | 31.2 | 30.7 | 5.04M |