28.20
-0.1(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.45 | 28.3 | 28.3 | 28.85 | 28.15 | 229,348 |
| August 15, 2025 | 28.75 | 28.45 | 28.45 | 28.8 | 28.4 | 502,701 |
| August 14, 2025 | 28.9 | 28.75 | 28.75 | 29.2 | 28.7 | 212,876 |
| August 13, 2025 | 28.85 | 28.95 | 28.95 | 29.45 | 28.8 | 397,656 |
| August 12, 2025 | 29 | 28.8 | 28.8 | 29.25 | 28.75 | 242,121 |
| August 11, 2025 | 29.2 | 28.8 | 28.8 | 29.2 | 28.65 | 371,931 |
| August 08, 2025 | 29.3 | 29.2 | 29.2 | 29.5 | 29.1 | 557,856 |
| August 07, 2025 | 30.4 | 29.25 | 29.25 | 30.4 | 29.15 | 728,003 |
| August 06, 2025 | 30.2 | 30 | 30 | 30.2 | 29.9 | 463,315 |
| August 05, 2025 | 30.5 | 29.95 | 29.95 | 30.5 | 29.7 | 1.35M |
| August 04, 2025 | 29.55 | 30.55 | 30.55 | 31.5 | 29 | 2.77M |
| August 01, 2025 | 28.45 | 28.75 | 28.75 | 29.05 | 27.9 | 330,493 |
| July 31, 2025 | 29.05 | 28.6 | 28.6 | 29.05 | 28.45 | 215,522 |
| July 30, 2025 | 28.8 | 28.8 | 28.8 | 29.1 | 28.55 | 218,441 |
| July 29, 2025 | 28.9 | 28.65 | 28.65 | 29.1 | 28.45 | 214,646 |
| July 28, 2025 | 29.1 | 28.75 | 28.75 | 29.25 | 28.75 | 301,128 |
| July 25, 2025 | 28.95 | 29.1 | 29.1 | 29.4 | 28.85 | 386,195 |
| July 24, 2025 | 29.15 | 28.95 | 28.95 | 29.4 | 28.6 | 275,466 |
| July 23, 2025 | 27.8 | 29 | 29 | 29 | 27.8 | 412,463 |
| July 22, 2025 | 28.5 | 27.8 | 27.8 | 28.65 | 27.55 | 444,994 |
| July 21, 2025 | 28.45 | 28.45 | 28.45 | 29 | 28.45 | 217,283 |
| July 18, 2025 | 29 | 28.45 | 28.45 | 29.05 | 28.45 | 263,517 |
| July 17, 2025 | 28.6 | 28.8 | 28.8 | 29.15 | 28.55 | 316,046 |
| July 16, 2025 | 28.8 | 28.55 | 28.55 | 29 | 28.5 | 304,495 |
| July 15, 2025 | 29.9 | 28.75 | 28.75 | 29.9 | 28.7 | 571,849 |
| July 14, 2025 | 28.65 | 28.8 | 28.8 | 29 | 28.6 | 233,699 |
| July 11, 2025 | 28.7 | 28.75 | 28.75 | 29.2 | 28.6 | 255,858 |
| July 10, 2025 | 29.05 | 28.7 | 28.7 | 29.1 | 28.65 | 369,095 |
| July 09, 2025 | 28.6 | 28.85 | 28.85 | 29.05 | 28.6 | 232,581 |
| July 08, 2025 | 29.45 | 28.85 | 28.85 | 29.45 | 28.3 | 682,116 |
| July 07, 2025 | 30.7 | 29.85 | 29.55 | 30.7 | 29.7 | 327,083 |
| July 04, 2025 | 31.1 | 30.1 | 29.8 | 31.1 | 30.1 | 498,751 |
| July 03, 2025 | 32 | 31.1 | 30.79 | 32 | 31.1 | 452,433 |
| July 02, 2025 | 31.85 | 31.95 | 31.63 | 32 | 31.45 | 797,475 |
| July 01, 2025 | 31.4 | 31.6 | 31.28 | 31.9 | 31.35 | 774,672 |
| June 30, 2025 | 31.4 | 31.4 | 31.08 | 31.9 | 30.9 | 1.15M |
| June 27, 2025 | 30.9 | 31.1 | 30.79 | 31.75 | 30.65 | 728,635 |
| June 26, 2025 | 30.5 | 30.9 | 30.59 | 31 | 30.45 | 443,468 |
| June 25, 2025 | 31.25 | 30.5 | 30.19 | 31.25 | 30.5 | 523,421 |
| June 24, 2025 | 30.7 | 30.7 | 30.39 | 30.9 | 30.5 | 514,499 |
| June 23, 2025 | 30.65 | 30.3 | 30 | 30.9 | 29.8 | 852,106 |
| June 20, 2025 | 31.4 | 30.5 | 30.5 | 31.55 | 30.5 | 711,879 |
| June 19, 2025 | 32.25 | 31.4 | 31.4 | 32.25 | 31.4 | 1.09M |
| June 18, 2025 | 32 | 32.1 | 32.1 | 33.05 | 31.9 | 2.71M |
| June 17, 2025 | 32.2 | 31.7 | 31.7 | 32.35 | 31.35 | 962,308 |
| June 16, 2025 | 32 | 32.15 | 32.15 | 32.45 | 31.7 | 1.34M |
| June 13, 2025 | 33.3 | 31.95 | 31.95 | 33.3 | 31.95 | 2.19M |
| June 12, 2025 | 33.65 | 33.2 | 33.2 | 34.35 | 33.1 | 3.14M |
| June 11, 2025 | 34.45 | 33.4 | 33.4 | 34.95 | 33.4 | 3.62M |
| June 10, 2025 | 34.8 | 35.15 | 35.15 | 35.45 | 34.45 | 2.73M |
| June 09, 2025 | 37.1 | 34.9 | 34.9 | 37.1 | 34.75 | 5.66M |
| June 06, 2025 | 37.75 | 36.7 | 36.7 | 38.3 | 36.65 | 6.66M |
| June 05, 2025 | 39.4 | 37.75 | 37.75 | 39.5 | 37.65 | 7.69M |
| June 04, 2025 | 40.7 | 39.8 | 39.8 | 41.15 | 39.8 | 11.69M |
| June 03, 2025 | 41 | 41.5 | 41.5 | 41.55 | 39.7 | 27.26M |
| June 02, 2025 | 41 | 41.25 | 41.25 | 43.5 | 40.3 | 84.97M |
| May 29, 2025 | 39.05 | 39.7 | 39.7 | 39.7 | 35.7 | 48.99M |
| May 28, 2025 | 34.2 | 36.1 | 36.1 | 36.1 | 33.2 | 9.86M |
| May 27, 2025 | 32.35 | 32.85 | 32.85 | 33.05 | 32.1 | 1.85M |
| May 26, 2025 | 33.3 | 32.9 | 32.9 | 33.8 | 32.05 | 4.78M |