29.60
+0.35(+1.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 29.2 | 29.6 | 29.6 | 31.05 | 29.15 | 52,248 |
| September 08, 2025 | 29.3 | 29.25 | 29.25 | 29.3 | 29.1 | 15,654 |
| September 05, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.2 | 8,001 |
| September 04, 2025 | 28.45 | 29.3 | 29.3 | 29.3 | 28.45 | 6,003 |
| September 03, 2025 | 29.75 | 29.15 | 29.15 | 29.75 | 29.15 | 13,001 |
| September 02, 2025 | 29.25 | 29.2 | 29.2 | 30.05 | 28.35 | 27,003 |
| September 01, 2025 | 29.2 | 29.45 | 29.45 | 29.45 | 29.2 | 12,932 |
| August 29, 2025 | 29.4 | 29.25 | 29.25 | 30.25 | 29.25 | 14,002 |
| August 28, 2025 | 30.6 | 29.4 | 29.4 | 30.6 | 29.4 | 18,726 |
| August 27, 2025 | 29.15 | 29.6 | 29.6 | 29.6 | 29.15 | 8,235 |
| August 26, 2025 | 29.3 | 29.8 | 29.8 | 29.8 | 29.3 | 15,851 |
| August 25, 2025 | 29.7 | 29.4 | 29.4 | 29.7 | 29.3 | 6,025 |
| August 22, 2025 | 29.6 | 29.7 | 29.7 | 29.8 | 29.55 | 8,528 |
| August 21, 2025 | 29.6 | 29.85 | 29.85 | 29.85 | 29.5 | 16,031 |
| August 20, 2025 | 30.1 | 29.95 | 29.95 | 30.1 | 29.9 | 17,001 |
| August 19, 2025 | 30.5 | 30.25 | 30.25 | 30.5 | 30.05 | 9,529 |
| August 18, 2025 | 30.2 | 30.6 | 30.6 | 30.6 | 30.2 | 6,026 |
| August 15, 2025 | 30.4 | 30.4 | 30.4 | 30.4 | 30.35 | 5,650 |
| August 14, 2025 | 30.55 | 30.7 | 30.7 | 30.7 | 30.55 | 5,246 |
| August 13, 2025 | 30.8 | 30.9 | 30.9 | 30.9 | 30.5 | 24,002 |
| August 12, 2025 | 30.9 | 30.9 | 30.9 | 30.9 | 30.85 | 4,002 |
| August 11, 2025 | 31.75 | 31 | 31 | 31.75 | 30.65 | 9,701 |
| August 08, 2025 | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 9,681 |
| August 07, 2025 | 31 | 30.9 | 30.9 | 31 | 30.9 | 2,253 |
| August 06, 2025 | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 3,007 |
| August 05, 2025 | 30.7 | 30.9 | 30.9 | 31 | 30.7 | 14,094 |
| August 04, 2025 | 30.9 | 30.7 | 30.7 | 30.9 | 30.7 | 7,001 |
| August 01, 2025 | 31.05 | 30.9 | 30.9 | 31.05 | 30.7 | 12,001 |
| July 31, 2025 | 31.1 | 31.05 | 31.05 | 31.25 | 31.05 | 5,880 |
| July 30, 2025 | 31.1 | 31.05 | 31.05 | 31.25 | 31 | 13,978 |
| July 29, 2025 | 31.1 | 31 | 31 | 31.1 | 31 | 6,001 |
| July 28, 2025 | 30.95 | 31.05 | 31.05 | 31.05 | 30.95 | 2,299 |
| July 25, 2025 | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | 4,200 |
| July 24, 2025 | 31.1 | 31.1 | 31.1 | 31.1 | 30.9 | 13,127 |
| July 23, 2025 | 31 | 31.1 | 31.1 | 31.1 | 31 | 10,682 |
| July 22, 2025 | 31.4 | 31.05 | 31.05 | 31.5 | 31.05 | 7,903 |
| July 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1,003 |
| July 18, 2025 | 31.2 | 31.5 | 31.5 | 31.5 | 31 | 12,564 |
| July 17, 2025 | 30.9 | 31 | 31 | 31 | 30.9 | 2,067 |
| July 16, 2025 | 31 | 31.15 | 31.15 | 31.2 | 31 | 5,108 |
| July 15, 2025 | 31.4 | 31.4 | 31.4 | 31.5 | 31.3 | 10,635 |
| July 14, 2025 | 31.5 | 31.6 | 31.6 | 31.6 | 31.3 | 17,838 |
| July 11, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 7,039 |
| July 10, 2025 | 32.25 | 31.8 | 31.8 | 32.25 | 31.25 | 17,152 |
| July 09, 2025 | 31.1 | 32.25 | 32.25 | 32.25 | 31.1 | 9,897 |
| July 08, 2025 | 31.3 | 31.3 | 31.3 | 31.3 | 31.1 | 11,002 |
| July 07, 2025 | 31.25 | 31.5 | 31.5 | 31.5 | 31.25 | 2,003 |
| July 04, 2025 | 32.2 | 31.85 | 31.85 | 32.2 | 31.45 | 7,269 |
| July 03, 2025 | 32.5 | 31.8 | 31.8 | 32.5 | 31.5 | 22,017 |
| July 02, 2025 | 31.6 | 31.7 | 31.7 | 31.85 | 31.5 | 38,009 |
| July 01, 2025 | 31.7 | 31.6 | 31.6 | 32 | 31.6 | 23,009 |
| June 30, 2025 | 31.25 | 31.7 | 31.7 | 31.7 | 31.25 | 11,300 |
| June 27, 2025 | 32.05 | 31.7 | 31.7 | 32.05 | 31 | 26,418 |
| June 26, 2025 | 31.75 | 31.75 | 31.75 | 32 | 31.25 | 30,508 |
| June 25, 2025 | 32.2 | 31.75 | 31.75 | 32.2 | 31.55 | 42,209 |
| June 24, 2025 | 31.1 | 31.5 | 31.5 | 31.8 | 31.1 | 61,483 |
| June 23, 2025 | 31.1 | 31.05 | 31.05 | 31.5 | 30.6 | 51,464 |
| June 20, 2025 | 30.25 | 30.7 | 30.7 | 30.7 | 29.95 | 86,003 |
| June 19, 2025 | 30.25 | 30.25 | 30.25 | 30.6 | 30.1 | 25,001 |
| June 18, 2025 | 30.35 | 30.4 | 30.4 | 30.5 | 30.3 | 9,329 |