29.05
-0.25(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 30.4 | 30.35 | 30.35 | 30.4 | 29.95 | 4,727 |
| July 03, 2025 | 29.9 | 30.15 | 30.15 | 30.8 | 29.9 | 8,560 |
| July 02, 2025 | 31.2 | 30.5 | 30.5 | 31.2 | 30.5 | 3,687 |
| July 01, 2025 | 30.75 | 30.65 | 30.65 | 31.15 | 30.35 | 24,606 |
| June 30, 2025 | 30.85 | 30.15 | 30.15 | 30.85 | 30.15 | 7,484 |
| June 27, 2025 | 30.85 | 30.25 | 30.25 | 30.85 | 30.1 | 16,230 |
| June 26, 2025 | 31.05 | 30.25 | 30.25 | 31.05 | 30.15 | 21,142 |
| June 25, 2025 | 30.35 | 30.4 | 30.4 | 30.4 | 29.95 | 20,198 |
| June 24, 2025 | 30.15 | 30.2 | 30.2 | 30.25 | 29.95 | 23,236 |
| June 23, 2025 | 29.7 | 30.15 | 30.15 | 30.15 | 29.35 | 12,000 |
| June 20, 2025 | 31 | 30.25 | 30.25 | 31.3 | 30 | 26,133 |
| June 19, 2025 | 29.4 | 30.05 | 30.05 | 30.25 | 29.4 | 22,301 |
| June 18, 2025 | 30.3 | 30.1 | 30.1 | 30.75 | 30 | 15,247 |
| June 17, 2025 | 30.45 | 30.2 | 30.2 | 30.45 | 30.05 | 10,242 |
| June 16, 2025 | 31.3 | 30.4 | 30.4 | 31.3 | 30.2 | 13,276 |
| June 13, 2025 | 29.9 | 30.4 | 30.4 | 30.4 | 29.9 | 4,117 |
| June 12, 2025 | 31.45 | 30.5 | 30.5 | 31.45 | 29.95 | 63,660 |
| June 11, 2025 | 30.75 | 30.7 | 30.7 | 30.75 | 30.25 | 14,364 |
| June 10, 2025 | 31.5 | 30.9 | 30.9 | 31.5 | 30.7 | 11,775 |
| June 09, 2025 | 30.8 | 30.95 | 30.95 | 31.2 | 30.7 | 13,342 |
| June 06, 2025 | 31.05 | 31 | 31 | 31.25 | 30.65 | 5,124 |
| June 05, 2025 | 31.2 | 30.95 | 30.95 | 31.3 | 30.75 | 18,011 |
| June 04, 2025 | 31.55 | 31.25 | 31.25 | 31.55 | 30.75 | 5,017 |
| June 03, 2025 | 30.8 | 31.3 | 31.3 | 31.3 | 30.6 | 7,339 |
| June 02, 2025 | 31.75 | 31.1 | 31.1 | 31.75 | 30.65 | 9,000 |
| May 29, 2025 | 31.3 | 31.35 | 31.35 | 31.35 | 31 | 8,191 |
| May 28, 2025 | 31.3 | 31.35 | 31.35 | 31.65 | 31.3 | 3,100 |
| May 27, 2025 | 30.95 | 31.25 | 31.25 | 31.4 | 30.95 | 14,001 |
| May 26, 2025 | 31.65 | 31.25 | 31.25 | 31.7 | 31.1 | 22,408 |
| May 23, 2025 | 31.95 | 31.75 | 31.75 | 31.95 | 31.55 | 15,050 |
