29.60
-0.05(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.55 | 29.65 | 29.65 | 29.85 | 29.55 | 177,510 |
| August 15, 2025 | 29.6 | 29.55 | 29.55 | 29.65 | 29.4 | 77,968 |
| August 14, 2025 | 29.8 | 29.6 | 29.6 | 29.8 | 29.5 | 271,605 |
| August 13, 2025 | 29.75 | 29.85 | 29.85 | 29.9 | 29.5 | 214,934 |
| August 12, 2025 | 30.05 | 29.8 | 29.8 | 30.15 | 29.2 | 1.07M |
| August 11, 2025 | 30.7 | 30.75 | 30.75 | 30.95 | 30.7 | 380,284 |
| August 08, 2025 | 30.75 | 30.95 | 30.95 | 30.95 | 30.55 | 90,311 |
| August 07, 2025 | 30.95 | 30.75 | 30.75 | 31.1 | 30.75 | 331,741 |
| August 06, 2025 | 31.2 | 30.8 | 30.8 | 31.2 | 30.8 | 181,889 |
| August 05, 2025 | 30.85 | 30.75 | 30.75 | 30.85 | 30.75 | 71,724 |
| August 04, 2025 | 30.7 | 30.9 | 30.9 | 30.9 | 30.65 | 62,262 |
| August 01, 2025 | 31.05 | 30.9 | 30.9 | 31.15 | 30.7 | 57,427 |
| July 31, 2025 | 31.25 | 31.05 | 31.05 | 31.25 | 30.95 | 59,939 |
| July 30, 2025 | 32.5 | 32.6 | 31.25 | 32.6 | 32.5 | 151,066 |
| July 29, 2025 | 32.65 | 32.5 | 31.15 | 32.65 | 32.35 | 80,646 |
| July 28, 2025 | 32.7 | 32.6 | 31.25 | 32.75 | 32.3 | 280,061 |
| July 25, 2025 | 32.75 | 32.65 | 31.3 | 32.75 | 32.6 | 27,263 |
| July 24, 2025 | 32.6 | 32.7 | 31.35 | 32.7 | 32.6 | 36,101 |
| July 23, 2025 | 32.75 | 32.6 | 31.25 | 32.75 | 32.5 | 78,808 |
| July 22, 2025 | 32.8 | 32.6 | 31.25 | 32.85 | 32.55 | 48,445 |
| July 21, 2025 | 32.85 | 32.85 | 31.49 | 32.85 | 32.65 | 55,104 |
| July 18, 2025 | 32.8 | 32.85 | 31.49 | 32.85 | 32.75 | 54,178 |
| July 17, 2025 | 32.85 | 32.85 | 31.49 | 32.85 | 32.8 | 39,000 |
| July 16, 2025 | 32.75 | 32.85 | 31.49 | 32.85 | 32.7 | 53,696 |
| July 15, 2025 | 32.75 | 32.9 | 31.54 | 32.95 | 32.75 | 30,210 |
| July 14, 2025 | 32.65 | 32.9 | 31.54 | 32.9 | 32.65 | 39,079 |
| July 11, 2025 | 33 | 32.95 | 31.59 | 33 | 32.75 | 28,067 |
| July 10, 2025 | 32.75 | 32.95 | 31.59 | 32.95 | 32.7 | 41,049 |
| July 09, 2025 | 32.9 | 32.95 | 32.95 | 32.95 | 32.7 | 9,965 |
| July 08, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.5 | 31,982 |
| July 07, 2025 | 32.85 | 32.95 | 32.95 | 32.95 | 32.85 | 34,944 |
| July 04, 2025 | 33.05 | 32.85 | 32.85 | 33.05 | 32.75 | 65,854 |
| July 03, 2025 | 32.5 | 32.8 | 32.8 | 32.85 | 32.5 | 37,132 |
| July 02, 2025 | 32.75 | 32.85 | 32.85 | 32.85 | 32.45 | 26,292 |
| July 01, 2025 | 32.6 | 32.75 | 32.75 | 32.8 | 32.35 | 51,651 |
| June 30, 2025 | 32.5 | 32.6 | 32.6 | 32.6 | 32.3 | 33,369 |
| June 27, 2025 | 32.5 | 32.65 | 32.65 | 32.8 | 32.45 | 78,666 |
| June 26, 2025 | 32.35 | 32.4 | 32.4 | 32.5 | 32.2 | 79,378 |
| June 25, 2025 | 32.4 | 32.3 | 32.3 | 32.4 | 32.15 | 39,540 |
| June 24, 2025 | 32.2 | 32.4 | 32.4 | 32.4 | 32.2 | 59,409 |
| June 23, 2025 | 32.55 | 32.2 | 32.2 | 32.55 | 31.85 | 44,169 |
| June 20, 2025 | 32 | 32.25 | 32.25 | 32.25 | 31.75 | 61,120 |
| June 19, 2025 | 31.9 | 32 | 32 | 32.25 | 31.9 | 66,089 |
| June 18, 2025 | 32.15 | 32.2 | 32.2 | 32.2 | 32.1 | 18,960 |
| June 17, 2025 | 32.4 | 32.3 | 32.3 | 32.4 | 32.05 | 45,321 |
| June 16, 2025 | 32.05 | 32.35 | 32.35 | 32.4 | 31.85 | 53,456 |
| June 13, 2025 | 32.1 | 32.25 | 32.25 | 32.25 | 32.05 | 49,371 |
| June 12, 2025 | 32.4 | 32.35 | 32.35 | 32.4 | 32.25 | 34,305 |
| June 11, 2025 | 32.45 | 32.4 | 32.4 | 32.45 | 32.2 | 36,182 |
| June 10, 2025 | 32.3 | 32.4 | 32.4 | 32.5 | 32.3 | 82,100 |
| June 09, 2025 | 32.25 | 32.35 | 32.35 | 32.4 | 32.15 | 58,037 |
| June 06, 2025 | 32.4 | 32.35 | 32.35 | 32.45 | 32.25 | 53,480 |
| June 05, 2025 | 32.4 | 32.4 | 32.4 | 32.45 | 32.35 | 11,335 |
| June 04, 2025 | 32.3 | 32.45 | 32.45 | 32.55 | 32.1 | 66,190 |
| June 03, 2025 | 32.5 | 32.25 | 32.25 | 32.5 | 32.25 | 33,469 |
| June 02, 2025 | 33 | 32.45 | 32.45 | 33 | 32.15 | 79,207 |
| May 29, 2025 | 33 | 32.95 | 32.95 | 33 | 32.8 | 20,186 |
| May 28, 2025 | 33 | 33 | 33 | 33 | 32.85 | 28,088 |
| May 27, 2025 | 33.35 | 32.95 | 32.95 | 33.35 | 32.95 | 75,068 |
| May 26, 2025 | 32.75 | 33.3 | 33.3 | 33.5 | 32.75 | 131,044 |
