29.75
+0.25(+0.85%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 23.75 | 23.9 | 23.9 | 23.95 | 23.65 | 10.48M |
July 03, 2025 | 22.95 | 23.75 | 23.75 | 23.75 | 22.95 | 8.17M |
July 02, 2025 | 22.65 | 23.1 | 23.1 | 23.15 | 22.65 | 4.9M |
July 01, 2025 | 22.55 | 22.85 | 22.85 | 23.15 | 22.5 | 7.36M |
June 30, 2025 | 23.55 | 22.9 | 22.4 | 23.55 | 22.9 | 10.73M |
June 27, 2025 | 23.6 | 23.55 | 23.04 | 23.95 | 23.35 | 9.16M |
June 26, 2025 | 22.85 | 23.4 | 22.89 | 24.1 | 22.85 | 14.9M |
June 25, 2025 | 22.9 | 22.8 | 22.3 | 23.2 | 22.8 | 7.46M |
June 24, 2025 | 22.5 | 22.85 | 22.35 | 22.95 | 22.35 | 8.52M |
June 23, 2025 | 22.35 | 22.3 | 21.81 | 22.5 | 21.75 | 14.6M |
June 20, 2025 | 23.05 | 22.45 | 22.45 | 23.2 | 22.4 | 18.41M |
June 19, 2025 | 23.6 | 23 | 23 | 23.75 | 23 | 14.42M |
June 18, 2025 | 23.95 | 23.7 | 23.7 | 24.05 | 23.7 | 8.32M |
June 17, 2025 | 25.05 | 23.9 | 23.9 | 25.1 | 23.8 | 14.87M |
June 16, 2025 | 25.15 | 25 | 25 | 25.55 | 24.65 | 10.31M |
June 13, 2025 | 24.9 | 25.05 | 25.05 | 25.3 | 24.65 | 12.84M |
June 12, 2025 | 24.95 | 25.05 | 25.05 | 25.4 | 24.9 | 5.98M |
June 11, 2025 | 24.75 | 25 | 25 | 25 | 24.6 | 6.5M |
June 10, 2025 | 24.55 | 24.7 | 24.7 | 25.4 | 24.55 | 11.17M |
June 09, 2025 | 24.9 | 24.65 | 24.65 | 24.9 | 24.45 | 5.75M |
June 06, 2025 | 23.85 | 24.65 | 24.65 | 24.8 | 23.75 | 10.28M |
June 05, 2025 | 23.3 | 23.8 | 23.8 | 24.05 | 23.2 | 6.51M |
June 04, 2025 | 23.15 | 23.3 | 23.3 | 23.8 | 23.15 | 8.66M |
June 03, 2025 | 23 | 23 | 23 | 23.25 | 22.85 | 8.6M |
June 02, 2025 | 23.9 | 22.95 | 22.95 | 23.95 | 22.9 | 13.58M |
May 29, 2025 | 24.55 | 23.95 | 23.95 | 24.55 | 23.9 | 12.06M |
May 28, 2025 | 24.55 | 24.35 | 24.35 | 24.85 | 24.15 | 8.03M |
May 27, 2025 | 24.8 | 24.3 | 24.3 | 25.3 | 24.3 | 10.11M |
May 26, 2025 | 25 | 24.7 | 24.7 | 25.4 | 24.7 | 7.72M |