30.30
-0.25(-0.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.7 | 30.55 | 30.55 | 30.7 | 30.45 | 474,367 |
| August 15, 2025 | 31 | 30.7 | 30.7 | 31 | 30.5 | 537,637 |
| August 14, 2025 | 30.45 | 30.7 | 30.7 | 31 | 30.35 | 591,605 |
| August 13, 2025 | 30.4 | 30.35 | 30.35 | 30.55 | 30.25 | 697,136 |
| August 12, 2025 | 30.75 | 30.4 | 30.4 | 30.75 | 30.2 | 1.56M |
| August 11, 2025 | 31.4 | 30.85 | 30.85 | 31.4 | 30.7 | 1.35M |
| August 08, 2025 | 31.6 | 31.4 | 31.4 | 31.6 | 31.25 | 1.03M |
| August 07, 2025 | 31.95 | 31.75 | 31.75 | 31.95 | 31.7 | 470,547 |
| August 06, 2025 | 31.9 | 31.95 | 31.95 | 32.15 | 31.8 | 350,772 |
| August 05, 2025 | 31.85 | 31.9 | 31.9 | 31.95 | 31.8 | 287,925 |
| August 04, 2025 | 31.7 | 31.85 | 31.85 | 31.9 | 31.5 | 370,315 |
| August 01, 2025 | 31.8 | 31.8 | 31.8 | 31.95 | 31.7 | 460,510 |
| July 31, 2025 | 32.2 | 31.95 | 31.95 | 32.2 | 31.9 | 280,551 |
| July 30, 2025 | 32.1 | 32.3 | 32.3 | 32.35 | 31.9 | 470,053 |
| July 29, 2025 | 32.1 | 31.9 | 31.9 | 32.25 | 31.85 | 360,491 |
| July 28, 2025 | 31.95 | 32.1 | 32.1 | 32.15 | 31.6 | 429,302 |
| July 25, 2025 | 31.8 | 31.9 | 31.9 | 32.15 | 31.8 | 229,463 |
| July 24, 2025 | 32.2 | 32 | 32 | 32.2 | 31.95 | 214,753 |
| July 23, 2025 | 31.75 | 32.2 | 32.2 | 32.2 | 31.65 | 477,033 |
| July 22, 2025 | 31.9 | 31.55 | 31.55 | 31.9 | 31.5 | 312,799 |
| July 21, 2025 | 31.95 | 31.55 | 31.55 | 32 | 31.55 | 370,847 |
| July 18, 2025 | 31.95 | 31.75 | 31.75 | 32 | 31.6 | 489,426 |
| July 17, 2025 | 31.45 | 31.8 | 31.8 | 31.95 | 31.35 | 814,452 |
| July 16, 2025 | 32.6 | 32.7 | 31.3 | 33 | 32.6 | 1.13M |
| July 15, 2025 | 32.55 | 32.7 | 31.3 | 32.85 | 32.55 | 639,740 |
| July 14, 2025 | 32.6 | 32.75 | 31.35 | 33.15 | 32.6 | 396,021 |
| July 11, 2025 | 32.55 | 32.55 | 31.16 | 32.75 | 32.45 | 408,667 |
| July 10, 2025 | 32.6 | 32.55 | 31.16 | 32.65 | 32.45 | 250,854 |
| July 09, 2025 | 32.95 | 32.75 | 31.35 | 33.2 | 32.7 | 227,620 |
| July 08, 2025 | 33.4 | 32.75 | 32.75 | 33.4 | 32.65 | 470,757 |
| July 07, 2025 | 33.35 | 33.35 | 33.35 | 33.6 | 33.15 | 275,366 |
| July 04, 2025 | 33.45 | 33.3 | 33.3 | 33.55 | 33.25 | 236,060 |
| July 03, 2025 | 33.45 | 33.45 | 33.45 | 33.6 | 33.25 | 495,187 |
| July 02, 2025 | 33 | 33.4 | 33.4 | 33.4 | 32.85 | 388,512 |
| July 01, 2025 | 33 | 33.1 | 33.1 | 33.15 | 32.8 | 524,394 |
| June 30, 2025 | 32.8 | 32.75 | 32.75 | 32.95 | 32.6 | 431,601 |
| June 27, 2025 | 32.6 | 32.75 | 32.75 | 32.9 | 32.45 | 454,295 |
| June 26, 2025 | 32.3 | 32.6 | 32.6 | 32.85 | 32.15 | 622,950 |
| June 25, 2025 | 32.05 | 32.1 | 32.1 | 32.25 | 32.05 | 378,251 |
| June 24, 2025 | 32.4 | 32.05 | 32.05 | 32.4 | 32.05 | 806,541 |
| June 23, 2025 | 33 | 32.2 | 32.2 | 33 | 32.15 | 1.08M |
| June 20, 2025 | 32.55 | 33.25 | 33.25 | 33.25 | 31.8 | 3.27M |
| June 19, 2025 | 33.15 | 32.65 | 32.65 | 33.15 | 32.6 | 1.01M |
| June 18, 2025 | 33.25 | 33.25 | 33.25 | 33.35 | 33.1 | 426,036 |
| June 17, 2025 | 33.25 | 33.2 | 33.2 | 33.35 | 33.1 | 364,289 |
| June 16, 2025 | 33.15 | 33.2 | 33.2 | 33.3 | 33 | 372,589 |
| June 13, 2025 | 33.2 | 33.15 | 33.15 | 33.3 | 33.05 | 496,275 |
| June 12, 2025 | 33.15 | 33.25 | 33.25 | 33.4 | 33.15 | 276,084 |
| June 11, 2025 | 33.1 | 33.2 | 33.2 | 33.3 | 33.1 | 355,065 |
| June 10, 2025 | 33.05 | 33.25 | 33.25 | 33.4 | 33.05 | 344,769 |
| June 09, 2025 | 33.45 | 33.05 | 33.05 | 33.45 | 33 | 568,931 |
| June 06, 2025 | 33.2 | 33.3 | 33.3 | 33.4 | 33.2 | 342,825 |
| June 05, 2025 | 33.25 | 33.3 | 33.3 | 33.45 | 33.2 | 311,635 |
| June 04, 2025 | 33.25 | 33.25 | 33.25 | 33.5 | 33.2 | 462,353 |
| June 03, 2025 | 33.5 | 33.15 | 33.15 | 33.75 | 33.05 | 705,781 |
| June 02, 2025 | 34.1 | 33.45 | 33.45 | 34.1 | 33.4 | 964,137 |
| May 29, 2025 | 34.4 | 34.25 | 34.25 | 34.8 | 34 | 829,384 |
| May 28, 2025 | 35.1 | 34.35 | 34.35 | 35.3 | 34.35 | 970,969 |
| May 27, 2025 | 35.35 | 35 | 35 | 35.55 | 35 | 730,986 |
| May 26, 2025 | 35.3 | 35.35 | 35.35 | 35.5 | 35.2 | 562,589 |
