31.25
+0.15(+0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 31 | 31.1 | 31.1 | 31.35 | 30.85 | 1.23M |
| October 16, 2025 | 30.9 | 30.9 | 30.9 | 31.1 | 30.6 | 719,311 |
| October 15, 2025 | 30.65 | 30.85 | 30.85 | 30.95 | 30.45 | 1.53M |
| October 14, 2025 | 30.55 | 30.4 | 30.4 | 30.9 | 30.3 | 2M |
| October 13, 2025 | 29.5 | 29.95 | 29.95 | 30.05 | 29.5 | 777,420 |
| October 09, 2025 | 30.1 | 30.2 | 30.2 | 30.3 | 29.95 | 935,612 |
| October 08, 2025 | 30.7 | 30.1 | 30.1 | 30.7 | 30.05 | 845,608 |
| October 07, 2025 | 30.5 | 30.55 | 30.55 | 30.8 | 30.45 | 986,162 |
| October 03, 2025 | 30.2 | 30.4 | 30.4 | 30.4 | 30.05 | 754,412 |
| October 02, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 30.05 | 1.1M |
| October 01, 2025 | 30.75 | 30.6 | 30.6 | 30.75 | 30.2 | 1.18M |
| September 30, 2025 | 30.45 | 30.65 | 30.65 | 30.7 | 30.3 | 1.32M |
| September 26, 2025 | 30.8 | 30.15 | 30.15 | 30.8 | 30 | 847,490 |
| September 25, 2025 | 30.45 | 30.8 | 30.8 | 31.1 | 30.4 | 1.67M |
| September 24, 2025 | 29.75 | 30.3 | 30.3 | 30.35 | 29.75 | 1.08M |
| September 23, 2025 | 29.75 | 29.8 | 29.8 | 29.95 | 29.7 | 886,793 |
| September 22, 2025 | 29.8 | 29.85 | 29.85 | 29.95 | 29.65 | 546,984 |
| September 19, 2025 | 29.85 | 29.8 | 29.8 | 29.85 | 29.55 | 1.27M |
| September 18, 2025 | 30.1 | 29.85 | 29.85 | 30.1 | 29.8 | 1.11M |
| September 17, 2025 | 29.85 | 29.8 | 29.8 | 30.2 | 29.8 | 1.01M |
| September 16, 2025 | 30.2 | 29.85 | 29.85 | 30.2 | 29.8 | 1.67M |
| September 15, 2025 | 30.8 | 30.1 | 30.1 | 30.8 | 30.1 | 2.2M |
| September 12, 2025 | 30.6 | 31 | 31 | 31.6 | 30.5 | 5.58M |
| September 11, 2025 | 31.85 | 30.65 | 30.65 | 31.85 | 30.25 | 9.83M |
| September 10, 2025 | 30.05 | 32 | 32 | 32 | 30 | 21.62M |
| September 09, 2025 | 29.65 | 29.1 | 29.1 | 30 | 29 | 7.07M |
| September 08, 2025 | 29.35 | 29.1 | 29.1 | 29.95 | 29 | 3.18M |
| September 05, 2025 | 29.75 | 29.15 | 29.15 | 30.05 | 29 | 2.75M |
| September 04, 2025 | 29.75 | 29.55 | 29.55 | 30.1 | 29.55 | 374,794 |
| September 03, 2025 | 29.1 | 29.55 | 29.55 | 30.1 | 28.9 | 1.49M |
| September 02, 2025 | 29.3 | 29.15 | 29.15 | 29.5 | 28.5 | 429,307 |
| September 01, 2025 | 29.7 | 29.3 | 29.3 | 29.75 | 28.9 | 669,712 |
| August 29, 2025 | 29.65 | 29.55 | 29.55 | 29.75 | 29.25 | 772,695 |
| August 28, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 1.05M |
| August 27, 2025 | 30.25 | 29.8 | 29.8 | 30.3 | 29.75 | 1.07M |
| August 26, 2025 | 30 | 30.1 | 30.1 | 30.25 | 29.75 | 1.86M |
| August 25, 2025 | 30 | 29.85 | 29.85 | 30.15 | 29.65 | 1.22M |
| August 22, 2025 | 29.65 | 29.8 | 29.8 | 29.9 | 29.45 | 2.39M |
| August 21, 2025 | 28.35 | 29.25 | 29.25 | 29.4 | 28.35 | 1.63M |
| August 20, 2025 | 28.35 | 28.2 | 28.2 | 28.35 | 27.9 | 729,924 |
| August 19, 2025 | 28.35 | 28.35 | 28.35 | 28.6 | 28.3 | 454,946 |
| 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 |