28.40
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.9 | 28.35 | 28.35 | 28.5 | 27.9 | 883,957 |
| August 15, 2025 | 27.65 | 27.85 | 27.85 | 27.95 | 27.5 | 468,524 |
| August 14, 2025 | 27.15 | 27.55 | 27.55 | 27.6 | 27.15 | 621,812 |
| August 13, 2025 | 26.95 | 27 | 27 | 27 | 26.9 | 369,691 |
| August 12, 2025 | 26.65 | 26.8 | 26.8 | 26.85 | 26.65 | 308,663 |
| August 11, 2025 | 26.75 | 26.75 | 26.75 | 26.8 | 26.6 | 317,362 |
| August 08, 2025 | 26.65 | 26.8 | 26.8 | 26.85 | 26.65 | 206,040 |
| August 07, 2025 | 26.75 | 26.75 | 26.75 | 26.9 | 26.65 | 316,262 |
| August 06, 2025 | 26.8 | 26.8 | 26.8 | 26.95 | 26.8 | 266,532 |
| August 05, 2025 | 26.7 | 26.8 | 26.8 | 26.95 | 26.7 | 226,336 |
| August 04, 2025 | 26.7 | 26.8 | 26.8 | 26.9 | 26.4 | 256,645 |
| August 01, 2025 | 26.75 | 26.85 | 26.85 | 26.95 | 26.5 | 309,996 |
| July 31, 2025 | 27.1 | 26.75 | 26.75 | 27.15 | 26.75 | 1.18M |
| July 30, 2025 | 26.95 | 27.15 | 27.15 | 27.2 | 26.95 | 320,499 |
| July 29, 2025 | 27.15 | 26.95 | 26.95 | 27.2 | 26.85 | 631,896 |
| July 28, 2025 | 27.3 | 27.2 | 27.2 | 27.3 | 27.05 | 540,215 |
| July 25, 2025 | 27.2 | 27.3 | 27.3 | 27.45 | 26.9 | 966,444 |
| July 24, 2025 | 27.45 | 27.2 | 27.2 | 27.5 | 26.85 | 1.47M |
| July 23, 2025 | 27.55 | 27.4 | 27.4 | 27.6 | 27.1 | 2.01M |
| July 22, 2025 | 27.6 | 27.35 | 27.35 | 27.95 | 27.15 | 1.11M |
| July 21, 2025 | 27.75 | 27.6 | 27.6 | 27.95 | 27.6 | 414,248 |
| July 18, 2025 | 27.55 | 27.75 | 27.75 | 27.85 | 27.55 | 408,121 |
| July 17, 2025 | 27.35 | 27.4 | 27.4 | 27.55 | 27.3 | 291,689 |
| July 16, 2025 | 27.35 | 27.3 | 27.3 | 27.45 | 27.25 | 253,642 |
| July 15, 2025 | 27.2 | 27.35 | 27.35 | 27.45 | 27.2 | 205,581 |
| July 14, 2025 | 27.65 | 27.35 | 27.35 | 27.65 | 27.3 | 180,398 |
| July 11, 2025 | 27.2 | 27.55 | 27.55 | 27.7 | 27.2 | 242,281 |
| July 10, 2025 | 27.8 | 27.35 | 27.35 | 27.8 | 27.3 | 260,056 |
| July 09, 2025 | 27.5 | 27.45 | 27.45 | 27.55 | 27.25 | 161,818 |
| July 08, 2025 | 27.85 | 27.5 | 27.5 | 27.85 | 27.4 | 292,654 |
| July 07, 2025 | 27.85 | 27.9 | 27.9 | 28.05 | 27.55 | 213,343 |
| July 04, 2025 | 28.2 | 27.8 | 27.8 | 28.2 | 27.8 | 251,590 |
| July 03, 2025 | 28.05 | 28.15 | 28.15 | 28.4 | 28.05 | 299,160 |
| July 02, 2025 | 28 | 28.1 | 28.1 | 28.2 | 28 | 105,986 |
| July 01, 2025 | 27.85 | 28.05 | 28.05 | 28.3 | 27.85 | 382,905 |
| June 30, 2025 | 28.1 | 27.85 | 27.85 | 28.15 | 27.8 | 333,435 |
| June 27, 2025 | 28.1 | 28.1 | 28.1 | 28.15 | 27.8 | 348,570 |
| June 26, 2025 | 27.85 | 28.15 | 28.15 | 28.15 | 27.7 | 475,148 |
| June 25, 2025 | 28 | 27.9 | 27.9 | 28 | 27.65 | 1.65M |
| June 24, 2025 | 29.9 | 29.65 | 27.95 | 30.1 | 29.65 | 1.16M |
| June 23, 2025 | 29.8 | 29.7 | 28 | 29.8 | 29.55 | 662,074 |
| June 20, 2025 | 30.2 | 30.3 | 30.3 | 30.3 | 29.5 | 1.58M |
| June 19, 2025 | 30.2 | 29.9 | 29.9 | 30.2 | 29.9 | 677,057 |
| June 18, 2025 | 30.15 | 30.45 | 30.45 | 30.5 | 29.85 | 701,157 |
| June 17, 2025 | 30.25 | 30.15 | 30.15 | 30.35 | 30 | 416,907 |
| June 16, 2025 | 29.9 | 30.15 | 30.15 | 30.15 | 29.8 | 349,591 |
| June 13, 2025 | 29.95 | 29.9 | 29.9 | 30 | 29.75 | 471,448 |
| June 12, 2025 | 30.1 | 30 | 30 | 30.2 | 29.95 | 278,614 |
| June 11, 2025 | 29.7 | 30.1 | 30.1 | 30.3 | 29.7 | 478,182 |
| June 10, 2025 | 30.1 | 30.2 | 30.2 | 30.45 | 29.95 | 335,220 |
| June 09, 2025 | 30.45 | 30.1 | 30.1 | 30.45 | 29.85 | 481,982 |
| June 06, 2025 | 30.5 | 30.25 | 30.25 | 30.75 | 30.25 | 418,290 |
| June 05, 2025 | 31.15 | 30.5 | 30.5 | 31.3 | 30.5 | 1.07M |
| June 04, 2025 | 31.05 | 31.1 | 31.1 | 31.8 | 30.7 | 4.71M |
| June 03, 2025 | 30.05 | 30.2 | 30.2 | 30.45 | 29.6 | 638,482 |
| June 02, 2025 | 30.4 | 30.05 | 30.05 | 30.5 | 29.9 | 510,627 |
| May 29, 2025 | 30.7 | 30.9 | 30.9 | 30.9 | 30.35 | 829,477 |
| May 28, 2025 | 30.9 | 30.6 | 30.6 | 30.95 | 30.15 | 578,733 |
| May 27, 2025 | 30.75 | 30.85 | 30.85 | 31 | 30.6 | 731,058 |
| May 26, 2025 | 30.5 | 30.75 | 30.75 | 31.15 | 30.3 | 1.51M |