30.55
-0.15(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.95 | 30.8 | 30.8 | 31.55 | 30.55 | 212,446 |
| August 14, 2025 | 31.3 | 31 | 31 | 31.5 | 31 | 191,287 |
| August 13, 2025 | 32 | 31.3 | 31.3 | 32 | 31.2 | 194,792 |
| August 12, 2025 | 31.75 | 31.9 | 31.9 | 32.2 | 31.5 | 117,802 |
| August 11, 2025 | 31.95 | 32.15 | 32.15 | 32.2 | 31.3 | 264,665 |
| August 08, 2025 | 31.9 | 32.2 | 32.2 | 32.25 | 31.75 | 173,627 |
| August 07, 2025 | 32.5 | 32 | 32 | 32.8 | 31.8 | 182,555 |
| August 06, 2025 | 32.1 | 32.3 | 32.3 | 32.3 | 31.8 | 100,416 |
| August 05, 2025 | 32.2 | 32.3 | 32.3 | 33.1 | 31.7 | 456,741 |
| August 04, 2025 | 31.05 | 31.8 | 31.8 | 31.8 | 30.9 | 297,807 |
| August 01, 2025 | 29.75 | 31.15 | 31.15 | 31.15 | 29.75 | 243,251 |
| July 31, 2025 | 30.2 | 30.1 | 30.1 | 30.4 | 30.05 | 79,884 |
| July 30, 2025 | 30 | 30.15 | 30.15 | 30.25 | 30 | 71,531 |
| July 29, 2025 | 30.2 | 30 | 30 | 30.2 | 29.75 | 151,756 |
| July 28, 2025 | 30.25 | 30.4 | 30.4 | 30.4 | 30.1 | 131,686 |
| July 25, 2025 | 30 | 30.35 | 30.35 | 30.4 | 30 | 88,339 |
| July 24, 2025 | 30.4 | 29.95 | 29.95 | 30.4 | 29.95 | 130,418 |
| July 23, 2025 | 30 | 30.2 | 30.2 | 30.4 | 29.95 | 173,191 |
| July 22, 2025 | 29.75 | 29.8 | 29.8 | 30.3 | 29.7 | 241,475 |
| July 21, 2025 | 30.15 | 29.75 | 29.75 | 30.15 | 29.75 | 177,129 |
| July 18, 2025 | 30.15 | 30 | 30 | 30.2 | 30 | 113,188 |
| July 17, 2025 | 29.95 | 30.15 | 30.15 | 30.35 | 29.95 | 99,802 |
| July 16, 2025 | 30.15 | 29.9 | 29.9 | 30.2 | 29.8 | 165,739 |
| July 15, 2025 | 29.75 | 30 | 30 | 30.2 | 29.75 | 120,441 |
| July 14, 2025 | 30.05 | 29.75 | 29.75 | 30.5 | 29.7 | 231,544 |
| July 11, 2025 | 30.15 | 30.05 | 30.05 | 30.3 | 29.9 | 134,984 |
| July 10, 2025 | 31 | 30.05 | 30.05 | 31.35 | 30.05 | 346,808 |
| July 09, 2025 | 29.55 | 30.85 | 30.85 | 31.05 | 29.55 | 325,103 |
| July 08, 2025 | 30.5 | 29.65 | 29.65 | 30.65 | 29.4 | 384,809 |
| July 07, 2025 | 31.15 | 30.5 | 30.5 | 31.2 | 30.4 | 320,875 |
| July 04, 2025 | 32.5 | 31.35 | 31.35 | 32.8 | 31.1 | 430,582 |
| July 03, 2025 | 31.8 | 32.3 | 32.3 | 32.55 | 31.8 | 398,645 |
| July 02, 2025 | 32.3 | 31.85 | 31.85 | 32.45 | 31.6 | 385,184 |
| July 01, 2025 | 32.7 | 32.3 | 32.3 | 33.35 | 32.25 | 437,533 |
| June 30, 2025 | 33.4 | 32.7 | 32.7 | 34.3 | 32.7 | 945,730 |
| June 27, 2025 | 36 | 32.6 | 32.6 | 36 | 32.6 | 1.37M |
| June 26, 2025 | 38.55 | 36 | 36 | 39 | 36 | 1.92M |
| June 25, 2025 | 39.4 | 39.3 | 39.3 | 39.4 | 38 | 4.24M |
| June 24, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 134,836 |
| June 23, 2025 | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 260,892 |
| June 20, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 18, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 16, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 13, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 12, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 10, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 09, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 06, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 05, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 04, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 03, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| June 02, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| May 29, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| May 28, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| May 27, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| May 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| May 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |