29.25
+0.1(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.85 | 29.25 | 29.25 | 29.25 | 28.8 | 4,200 |
| September 25, 2025 | 29.55 | 29.15 | 29.15 | 29.55 | 28.9 | 9,002 |
| September 24, 2025 | 28.9 | 28.85 | 28.85 | 28.9 | 28.85 | 13,020 |
| September 23, 2025 | 28.85 | 28.85 | 28.85 | 28.95 | 28.7 | 13,040 |
| September 22, 2025 | 29.4 | 28.95 | 28.95 | 29.4 | 28.95 | 15,200 |
| September 19, 2025 | 28.9 | 29.2 | 29.2 | 29.2 | 28.9 | 8,000 |
| September 18, 2025 | 29.2 | 29.2 | 29.2 | 29.35 | 29 | 9,001 |
| September 17, 2025 | 29.95 | 29.15 | 29.15 | 29.95 | 29.15 | 21,222 |
| September 16, 2025 | 29.15 | 29.55 | 29.55 | 30.5 | 29.15 | 89,225 |
| September 15, 2025 | 29.2 | 29.2 | 29.2 | 29.25 | 28.5 | 41,651 |
| September 12, 2025 | 29 | 28.8 | 28.8 | 29.15 | 28.8 | 25,567 |
| September 11, 2025 | 28.95 | 29.05 | 29.05 | 29.1 | 28.95 | 6,861 |
| September 10, 2025 | 28.95 | 29.1 | 29.1 | 29.15 | 28.9 | 27,698 |
| September 09, 2025 | 29.2 | 29.3 | 29.3 | 29.3 | 29 | 9,001 |
| September 08, 2025 | 29.4 | 29.1 | 29.1 | 29.4 | 28.95 | 40,067 |
| September 05, 2025 | 29.5 | 29.2 | 29.2 | 29.5 | 29.2 | 20,131 |
| September 04, 2025 | 29 | 29.5 | 29.5 | 30 | 29 | 44,322 |
| September 03, 2025 | 29 | 29 | 29 | 29 | 28.85 | 12,679 |
| September 02, 2025 | 28.95 | 29.2 | 29.2 | 29.2 | 28.95 | 6,037 |
| September 01, 2025 | 29.3 | 29.25 | 29.25 | 29.3 | 29.25 | 7,050 |
| August 29, 2025 | 28.85 | 29.3 | 29.3 | 29.35 | 28.85 | 16,942 |
| August 28, 2025 | 29.75 | 29 | 29 | 29.8 | 29 | 52,304 |
| August 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29 | 30,667 |
| August 26, 2025 | 29.85 | 29.5 | 29.5 | 29.85 | 28.9 | 23,448 |
| August 25, 2025 | 29.75 | 29.4 | 29.4 | 29.75 | 29 | 22,701 |
| August 22, 2025 | 29.35 | 29.05 | 29.05 | 29.35 | 29.05 | 22,220 |
| August 21, 2025 | 29.9 | 29.35 | 29.35 | 29.95 | 29.35 | 32,099 |
| August 20, 2025 | 30.05 | 29.35 | 29.35 | 30.05 | 28.95 | 18,971 |
| August 19, 2025 | 30.15 | 29.3 | 29.3 | 30.15 | 29.05 | 9,270 |
| August 18, 2025 | 28.8 | 29.3 | 29.3 | 30.2 | 28.8 | 24,062 |
| August 15, 2025 | 29.5 | 29.1 | 29.1 | 29.65 | 29.1 | 13,084 |
| August 14, 2025 | 30.45 | 29.85 | 29.85 | 30.45 | 29.5 | 12,704 |
| August 13, 2025 | 29.65 | 29.6 | 29.6 | 29.95 | 29.2 | 22,827 |
| August 12, 2025 | 29.7 | 29.65 | 29.65 | 29.8 | 29.65 | 10,127 |
| August 11, 2025 | 30.95 | 29.8 | 29.8 | 30.95 | 29.7 | 20,614 |
| August 08, 2025 | 30.35 | 30.4 | 30.4 | 30.75 | 30.1 | 29,407 |
| August 07, 2025 | 30.35 | 30 | 30 | 30.6 | 29.95 | 22,976 |
| August 06, 2025 | 29.95 | 29.5 | 29.5 | 29.95 | 29.2 | 7,008 |
| August 05, 2025 | 30.4 | 29.3 | 29.3 | 30.4 | 29.3 | 10,009 |
| August 04, 2025 | 29.2 | 29.55 | 29.55 | 29.9 | 29.2 | 24,009 |
| August 01, 2025 | 29.95 | 29.85 | 29.55 | 29.95 | 29.15 | 10,004 |
| July 31, 2025 | 29.6 | 29.5 | 29.2 | 29.85 | 29.5 | 10,270 |
| July 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1,001 |
| July 29, 2025 | 30.25 | 29.7 | 29.7 | 30.25 | 29.45 | 12,055 |
| July 28, 2025 | 29.85 | 29.95 | 29.95 | 29.95 | 29.45 | 10,137 |
| July 25, 2025 | 30.45 | 29.8 | 29.8 | 30.45 | 29.55 | 13,110 |
| July 24, 2025 | 29.25 | 29.85 | 29.85 | 29.85 | 29.25 | 2,948 |
| July 23, 2025 | 30.15 | 29.55 | 29.55 | 30.15 | 29.3 | 16,303 |
| July 22, 2025 | 29.5 | 29.9 | 29.9 | 29.9 | 29.5 | 15,281 |
| July 21, 2025 | 29.9 | 29.55 | 29.55 | 29.95 | 29 | 16,055 |
| July 18, 2025 | 30 | 30 | 30 | 30 | 29.95 | 4,820 |
| July 17, 2025 | 30 | 29.9 | 29.9 | 30.1 | 29.9 | 7,144 |
| July 16, 2025 | 30 | 30.2 | 30.2 | 30.2 | 29.5 | 15,136 |
| July 15, 2025 | 30 | 29.9 | 29.9 | 30 | 29.85 | 9,101 |
| July 14, 2025 | 30 | 29.6 | 29.6 | 30 | 29.6 | 3,400 |
| July 11, 2025 | 30 | 30 | 30 | 30 | 30 | 1,548 |
| July 10, 2025 | 30 | 30.1 | 30.1 | 30.1 | 29.7 | 6,550 |
| July 09, 2025 | 30.55 | 30.1 | 30.1 | 30.55 | 29.6 | 19,809 |
| July 08, 2025 | 30.85 | 30.15 | 30.15 | 30.85 | 29.65 | 10,834 |
| July 07, 2025 | 31.35 | 30.05 | 30.05 | 31.35 | 30.05 | 10,337 |