29.90
-0.25(-0.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.45 | 29.9 | 29.9 | 30.55 | 29.8 | 587,222 |
| September 25, 2025 | 30 | 30.15 | 30.15 | 30.4 | 29.7 | 585,253 |
| September 24, 2025 | 29.35 | 29.9 | 29.9 | 31.35 | 29.3 | 1.73M |
| September 23, 2025 | 29.5 | 29.3 | 29.3 | 29.5 | 29 | 339,127 |
| September 22, 2025 | 29.1 | 29.4 | 29.4 | 29.5 | 29.05 | 228,540 |
| September 19, 2025 | 29.75 | 29.3 | 29.3 | 29.75 | 29.3 | 365,887 |
| September 18, 2025 | 29.35 | 29.65 | 29.65 | 30 | 29.3 | 985,569 |
| September 17, 2025 | 28.9 | 29.3 | 29.3 | 30 | 28.9 | 1.16M |
| September 16, 2025 | 28.3 | 28.4 | 28.4 | 28.5 | 28.25 | 153,885 |
| September 15, 2025 | 28.35 | 28.35 | 28.35 | 28.55 | 28.1 | 183,928 |
| September 12, 2025 | 28.5 | 28.35 | 28.35 | 28.65 | 28.2 | 178,130 |
| September 11, 2025 | 28.95 | 28.3 | 28.3 | 28.95 | 28.3 | 342,275 |
| September 10, 2025 | 29.4 | 28.75 | 28.75 | 29.4 | 28.75 | 337,372 |
| September 09, 2025 | 29.35 | 29.05 | 29.05 | 29.9 | 28.8 | 1.08M |
| September 08, 2025 | 28.45 | 28.8 | 28.8 | 29 | 28.4 | 405,061 |
| September 05, 2025 | 28.2 | 28.25 | 28.25 | 28.3 | 28 | 161,290 |
| September 04, 2025 | 28.15 | 28.15 | 28.15 | 28.45 | 28.1 | 179,615 |
| September 03, 2025 | 27.8 | 28.1 | 28.1 | 28.25 | 27.8 | 145,433 |
| September 02, 2025 | 27.95 | 28.1 | 28.1 | 28.1 | 27.75 | 230,581 |
| September 01, 2025 | 28.2 | 27.85 | 27.85 | 28.5 | 27.75 | 489,596 |
| August 29, 2025 | 29.2 | 28.2 | 28.2 | 29.3 | 28.15 | 732,542 |
| August 28, 2025 | 28.8 | 29.2 | 29.2 | 29.35 | 28.8 | 574,360 |
| August 27, 2025 | 28.5 | 28.6 | 28.6 | 28.9 | 28.5 | 346,192 |
| August 26, 2025 | 28.65 | 28.5 | 28.5 | 28.8 | 28.45 | 291,339 |
| August 25, 2025 | 28.65 | 28.7 | 28.7 | 29.15 | 28.65 | 279,215 |
| August 22, 2025 | 29.05 | 28.75 | 28.75 | 29.4 | 28.1 | 384,132 |
| August 21, 2025 | 28.85 | 29 | 29 | 29.3 | 28.7 | 592,796 |
| August 20, 2025 | 28.55 | 28.55 | 28.55 | 28.7 | 28.1 | 282,747 |
| August 19, 2025 | 28.5 | 28.35 | 28.35 | 28.6 | 27.85 | 342,772 |
| 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 |