29.30
-0.4(-1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.6 | 29.3 | 29.3 | 29.85 | 29.05 | 11.14M |
| September 25, 2025 | 28.7 | 29.7 | 29.7 | 30 | 28.7 | 21.73M |
| September 24, 2025 | 29.1 | 28.6 | 28.6 | 29.15 | 28.45 | 7.38M |
| September 23, 2025 | 29.1 | 28.95 | 28.95 | 29.45 | 28.85 | 9.29M |
| September 22, 2025 | 29.25 | 29.1 | 29.1 | 29.35 | 28.65 | 9.43M |
| September 19, 2025 | 28.6 | 28.85 | 28.85 | 29.25 | 28.45 | 12.65M |
| September 18, 2025 | 29 | 28.55 | 28.55 | 29 | 28.55 | 4.37M |
| September 17, 2025 | 28.4 | 28.75 | 28.75 | 29.15 | 28.4 | 5.2M |
| September 16, 2025 | 29.25 | 28.5 | 28.5 | 29.45 | 28.5 | 8.33M |
| September 15, 2025 | 29.15 | 28.85 | 28.85 | 29.75 | 28.85 | 11.83M |
| September 12, 2025 | 28.5 | 28.9 | 28.9 | 29.15 | 28.5 | 9.38M |
| September 11, 2025 | 28.65 | 28.35 | 28.35 | 28.65 | 28.2 | 10.78M |
| September 10, 2025 | 29 | 28.7 | 28.7 | 29.1 | 28.55 | 7.38M |
| September 09, 2025 | 28.75 | 29 | 29 | 29.4 | 28.65 | 6.7M |
| September 08, 2025 | 28.55 | 28.75 | 28.75 | 28.95 | 28.55 | 4.29M |
| September 05, 2025 | 29.15 | 28.55 | 28.55 | 29.3 | 28.5 | 6.17M |
| September 04, 2025 | 29 | 29 | 29 | 29.25 | 28.65 | 7.04M |
| September 03, 2025 | 29.2 | 28.7 | 28.7 | 29.6 | 28.4 | 13.74M |
| September 02, 2025 | 30.8 | 29.2 | 29.2 | 31.35 | 29.1 | 23.78M |
| September 01, 2025 | 29.95 | 30.3 | 30.3 | 30.45 | 29.5 | 13.52M |
| August 29, 2025 | 30.15 | 30.1 | 30.1 | 30.45 | 29.5 | 15.17M |
| August 28, 2025 | 30.55 | 29.9 | 29.9 | 30.6 | 29.8 | 11.83M |
| August 27, 2025 | 30.7 | 30.5 | 30.5 | 31.3 | 30.5 | 14.24M |
| August 26, 2025 | 31.1 | 30.45 | 30.45 | 31.75 | 30.35 | 27.07M |
| August 25, 2025 | 31.6 | 30.95 | 30.95 | 31.75 | 30.35 | 26.57M |
| August 22, 2025 | 31.9 | 31 | 31 | 32.75 | 31 | 84.18M |
| August 21, 2025 | 28.4 | 30.9 | 30.9 | 30.9 | 28.35 | 54.66M |
| August 20, 2025 | 28.75 | 28.1 | 28.1 | 29.15 | 28 | 16.95M |
| August 19, 2025 | 30 | 29 | 29 | 30.5 | 28.8 | 16.55M |
| August 18, 2025 | 29.65 | 29.75 | 29.75 | 30.35 | 29.5 | 19.23M |
| August 15, 2025 | 28.65 | 29.5 | 29.5 | 29.7 | 28.1 | 21.85M |
| August 14, 2025 | 28.9 | 28.65 | 28.65 | 29.45 | 28.5 | 14.91M |
| August 13, 2025 | 29.5 | 28.75 | 28.75 | 30 | 28.6 | 26.15M |
| August 12, 2025 | 28.2 | 29.2 | 29.2 | 30.4 | 28.2 | 48.24M |
| August 11, 2025 | 26.55 | 28 | 28 | 28.05 | 26.1 | 20.49M |
| August 08, 2025 | 26.75 | 26.8 | 26.8 | 27.1 | 26.55 | 8.59M |
| August 07, 2025 | 27 | 26.8 | 26.8 | 27.2 | 26.7 | 8.83M |
| August 06, 2025 | 26.05 | 26.75 | 26.75 | 27.3 | 26 | 16.96M |
| August 05, 2025 | 26.45 | 26.05 | 26.05 | 26.65 | 26 | 14.21M |
| August 04, 2025 | 26.85 | 26.3 | 26.3 | 26.9 | 25.7 | 27.96M |
| August 01, 2025 | 28.2 | 27.85 | 27.85 | 28.6 | 27.4 | 30.02M |
| July 31, 2025 | 29.15 | 28.85 | 28.85 | 29.3 | 28.4 | 47.29M |
| July 30, 2025 | 26.95 | 29.5 | 29.5 | 29.6 | 26.85 | 74.17M |
| July 29, 2025 | 28.3 | 26.95 | 26.95 | 28.3 | 26.8 | 26.67M |
| July 28, 2025 | 26.8 | 28.4 | 28.4 | 29.25 | 26.55 | 46.29M |
| July 25, 2025 | 26.4 | 26.65 | 26.65 | 27 | 26.35 | 12.29M |
| July 24, 2025 | 27 | 26.7 | 26.7 | 27.15 | 26.05 | 22.92M |
| July 23, 2025 | 25.7 | 26.8 | 26.8 | 27.1 | 25.45 | 27.66M |
| July 22, 2025 | 25.7 | 25.5 | 25.5 | 25.9 | 25.2 | 15.28M |
| July 21, 2025 | 25.1 | 25.75 | 25.75 | 26.3 | 25 | 21.57M |
| July 18, 2025 | 24.7 | 25.4 | 25.4 | 25.6 | 24.45 | 34.62M |
| July 17, 2025 | 22.95 | 24.65 | 24.65 | 24.8 | 22.9 | 30.45M |
| July 16, 2025 | 22.75 | 22.95 | 22.95 | 23.4 | 22.6 | 13.21M |
| July 15, 2025 | 23 | 22.8 | 22.8 | 23.65 | 22.6 | 15.91M |
| July 14, 2025 | 22.2 | 22.95 | 22.95 | 23.05 | 22.05 | 11.34M |
| July 11, 2025 | 22.1 | 22.15 | 22.15 | 22.4 | 21.8 | 12.96M |
| July 10, 2025 | 22.65 | 22.7 | 22.7 | 22.85 | 22.5 | 3.62M |
| July 09, 2025 | 23.05 | 22.7 | 22.7 | 23.15 | 22.65 | 5.68M |
| July 08, 2025 | 23.85 | 23.2 | 23.2 | 24 | 23.1 | 6.71M |
| July 07, 2025 | 23.8 | 23.8 | 23.8 | 24.15 | 23.5 | 7.67M |