30.45
-0.05(-0.16%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.4 | 30.45 | 30.45 | 30.55 | 30.3 | 332,694 |
September 04, 2025 | 30.15 | 30.35 | 30.35 | 30.4 | 30.15 | 332,890 |
September 03, 2025 | 30.05 | 30.15 | 30.15 | 30.3 | 30.05 | 192,489 |
September 02, 2025 | 30.1 | 30.1 | 30.1 | 30.15 | 30.05 | 226,515 |
September 01, 2025 | 30.15 | 30.1 | 30.1 | 30.2 | 30.05 | 448,171 |
August 29, 2025 | 30.25 | 30.15 | 30.15 | 30.35 | 30.15 | 640,687 |
August 28, 2025 | 30.2 | 30.25 | 30.25 | 30.4 | 30.2 | 336,621 |
August 27, 2025 | 30.2 | 30.25 | 30.25 | 30.45 | 30.2 | 432,517 |
August 26, 2025 | 30.3 | 30.2 | 30.2 | 30.35 | 30.2 | 683,822 |
August 25, 2025 | 30.55 | 30.4 | 30.4 | 30.55 | 30.4 | 389,608 |
August 22, 2025 | 30.5 | 30.4 | 30.4 | 30.5 | 30.3 | 481,726 |
August 21, 2025 | 30.3 | 30.5 | 30.5 | 30.6 | 30.3 | 363,231 |
August 20, 2025 | 30.4 | 30.3 | 30.3 | 30.4 | 30.1 | 533,173 |
August 19, 2025 | 30.5 | 30.35 | 30.35 | 30.5 | 30.25 | 716,499 |
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 |