28.35
+0.4(+1.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 27 | 28.35 | 28.35 | 28.35 | 26.9 | 3,153 |
| September 04, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1,030 |
| September 03, 2025 | 26.85 | 28.4 | 28.4 | 28.4 | 26.85 | 4,032 |
| September 02, 2025 | 28 | 28 | 28 | 28 | 26.8 | 13,012 |
| September 01, 2025 | 29.1 | 28 | 28 | 29.1 | 28 | 9,390 |
| August 29, 2025 | 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | 3,015 |
| August 28, 2025 | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | 1,007 |
| August 27, 2025 | 28.75 | 29 | 29 | 29.05 | 28.75 | 14,508 |
| August 26, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 2,291 |
| August 25, 2025 | 28 | 28 | 28 | 28.05 | 28 | 5,383 |
| August 22, 2025 | 29.5 | 28.8 | 28.8 | 30.5 | 28.8 | 7,697 |
| August 21, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4,569 |
| August 20, 2025 | 30.2 | 30.05 | 30.05 | 30.2 | 30.05 | 4,307 |
| August 19, 2025 | 30.35 | 30.6 | 30.6 | 30.6 | 30.35 | 2,346 |
| August 18, 2025 | 31 | 31 | 31 | 31 | 31 | 1,005 |
| August 15, 2025 | 31 | 31 | 31 | 31 | 31 | 0 |
| August 14, 2025 | 31 | 31 | 31 | 31 | 31 | 5,004 |
| August 13, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 8,170 |
| August 12, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 2,010 |
| August 11, 2025 | 31 | 31 | 31 | 31 | 31 | 1,191 |
| August 08, 2025 | 31 | 30.95 | 30.95 | 31.2 | 30.95 | 4,970 |
| August 07, 2025 | 31.3 | 31.05 | 31.05 | 31.85 | 30.85 | 6,576 |
| August 06, 2025 | 31.5 | 31.2 | 31.2 | 31.6 | 31 | 9,957 |
| August 05, 2025 | 31.8 | 31.5 | 31.5 | 32.7 | 31.5 | 5,029 |
| August 04, 2025 | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 3,014 |
| August 01, 2025 | 32.3 | 31.85 | 31.85 | 32.3 | 31.8 | 6,412 |
| July 31, 2025 | 31.8 | 32.3 | 32.3 | 32.3 | 31.8 | 3,244 |
| July 30, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0 |
| July 29, 2025 | 33 | 32.85 | 32.85 | 33 | 31.9 | 8,033 |
| July 28, 2025 | 33 | 33 | 33 | 33.2 | 33 | 8,009 |
| July 25, 2025 | 33 | 33 | 33 | 33 | 33 | 1,006 |
| July 24, 2025 | 33 | 33 | 33 | 33 | 33 | 1,153 |
| July 23, 2025 | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | 0 |
| July 22, 2025 | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | 0 |
| July 21, 2025 | 33.75 | 34.7 | 34.7 | 34.7 | 31.8 | 9,003 |
| July 18, 2025 | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 1,014 |
| July 17, 2025 | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | 0 |
| July 16, 2025 | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | 0 |
| July 15, 2025 | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | 1,127 |
| July 14, 2025 | 31 | 31 | 31 | 31 | 31 | 0 |
| July 11, 2025 | 31 | 31 | 31 | 31 | 31 | 5,867 |
| July 10, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| July 09, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| July 08, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| July 07, 2025 | 33 | 32.5 | 32.5 | 33 | 32.5 | 3,008 |
| July 04, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 2,070 |
| July 03, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 0 |
| July 02, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 1,039 |
| July 01, 2025 | 35.4 | 34.45 | 34.45 | 37.2 | 34.45 | 14,586 |
| June 30, 2025 | 34.1 | 35.8 | 35.8 | 35.8 | 32 | 12,008 |
| June 27, 2025 | 33.4 | 34.1 | 34.1 | 35.15 | 33 | 14,447 |
| June 26, 2025 | 32 | 33.5 | 33.5 | 33.5 | 32 | 17,389 |
| June 25, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 1,642 |
| June 24, 2025 | 31.5 | 31.5 | 31.5 | 32.45 | 31.5 | 7,075 |
| June 23, 2025 | 32.2 | 31.5 | 31.5 | 32.9 | 30.4 | 8,107 |
| June 20, 2025 | 31.3 | 32.2 | 32.2 | 32.2 | 31.3 | 8,021 |
| June 19, 2025 | 32.2 | 31.3 | 31.3 | 32.9 | 31.25 | 13,045 |
| June 18, 2025 | 34.8 | 32.9 | 32.9 | 34.8 | 32.9 | 7,238 |
| June 17, 2025 | 33.1 | 34.8 | 34.8 | 34.8 | 33 | 4,010 |
| June 16, 2025 | 33.3 | 33.3 | 33.3 | 34.3 | 33.3 | 8,144 |