28.60
-0.15(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29 | 28.6 | 28.6 | 29 | 28.35 | 195,856 |
| September 25, 2025 | 29 | 28.75 | 28.75 | 29.35 | 28.7 | 691,593 |
| September 24, 2025 | 29.1 | 28.8 | 28.8 | 29.15 | 28.6 | 584,214 |
| September 23, 2025 | 29.75 | 29 | 29 | 29.8 | 29 | 655,614 |
| September 22, 2025 | 29.75 | 29.75 | 29.75 | 29.8 | 29.5 | 330,269 |
| September 19, 2025 | 29.9 | 29.65 | 29.65 | 30.2 | 29.65 | 718,198 |
| September 18, 2025 | 30.35 | 30.3 | 30.3 | 30.55 | 29.9 | 677,932 |
| September 17, 2025 | 30.4 | 30.4 | 30.4 | 30.7 | 30.15 | 292,000 |
| September 16, 2025 | 31.6 | 30.7 | 30.7 | 31.6 | 30.7 | 547,252 |
| September 15, 2025 | 31.6 | 31.6 | 31.6 | 31.8 | 31.35 | 324,531 |
| September 12, 2025 | 31.6 | 31.6 | 31.6 | 31.6 | 31.05 | 271,898 |
| September 11, 2025 | 31.65 | 31.7 | 31.7 | 31.7 | 30.9 | 342,106 |
| September 10, 2025 | 31.7 | 31.7 | 31.7 | 31.7 | 31 | 376,211 |
| September 09, 2025 | 31.95 | 31.7 | 31.7 | 31.95 | 31.3 | 371,869 |
| September 08, 2025 | 32.35 | 32.05 | 32.05 | 32.65 | 31.95 | 361,202 |
| September 05, 2025 | 32.3 | 32.3 | 32.3 | 32.3 | 31.3 | 676,585 |
| September 04, 2025 | 32.8 | 32.2 | 32.2 | 33 | 32 | 557,235 |
| September 03, 2025 | 31.85 | 32.6 | 32.6 | 33.2 | 31.4 | 1.16M |
| September 02, 2025 | 35.45 | 32.2 | 32.2 | 35.95 | 32 | 8.3M |
| September 01, 2025 | 32 | 32.7 | 32.7 | 33.5 | 31.6 | 2.42M |
| August 29, 2025 | 31.35 | 31.5 | 31.5 | 32 | 30.8 | 866,243 |
| August 28, 2025 | 30.45 | 31 | 31 | 31.7 | 30.45 | 464,362 |
| August 27, 2025 | 31.2 | 30.8 | 30.8 | 31.2 | 30.4 | 331,408 |
| August 26, 2025 | 30 | 31 | 31 | 31.2 | 29.75 | 579,724 |
| August 25, 2025 | 30.1 | 30 | 30 | 30.25 | 29.8 | 197,644 |
| August 22, 2025 | 29.9 | 29.8 | 29.8 | 29.9 | 29.6 | 50,158 |
| August 21, 2025 | 28.95 | 30 | 30 | 30 | 28.55 | 143,066 |
| August 20, 2025 | 30.05 | 29.55 | 29.55 | 30.05 | 29.3 | 146,552 |
| August 19, 2025 | 29.8 | 30.1 | 30.1 | 30.4 | 29.5 | 202,255 |
| August 18, 2025 | 30.1 | 29.9 | 29.9 | 30.5 | 29.65 | 198,469 |
| August 15, 2025 | 29.55 | 29.85 | 29.85 | 30.05 | 29.3 | 230,427 |
| August 14, 2025 | 30.3 | 29.55 | 29.55 | 30.3 | 29.5 | 157,394 |
| August 13, 2025 | 30.15 | 30 | 30 | 30.25 | 29.4 | 242,684 |
| August 12, 2025 | 30.1 | 30.2 | 30.2 | 30.35 | 29.9 | 225,544 |
| August 11, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 29.8 | 144,234 |
| August 08, 2025 | 30.5 | 30.6 | 30.6 | 30.6 | 30 | 203,326 |
| August 07, 2025 | 30 | 30.5 | 30.5 | 31.6 | 30 | 595,942 |
| August 06, 2025 | 29.95 | 30 | 30 | 30 | 29.65 | 211,521 |
| August 05, 2025 | 29.65 | 29.45 | 29.45 | 30 | 29.45 | 150,573 |
| August 04, 2025 | 29.3 | 29.65 | 29.65 | 29.9 | 29.2 | 119,622 |
| August 01, 2025 | 29.25 | 29.9 | 29.9 | 30 | 29.25 | 142,401 |
| July 31, 2025 | 30.95 | 30.15 | 30.15 | 30.95 | 30 | 278,633 |
| July 30, 2025 | 29.55 | 30.7 | 30.7 | 31.25 | 29.4 | 726,790 |
| July 29, 2025 | 30.1 | 29.75 | 29.75 | 30.3 | 29.6 | 201,392 |
| July 28, 2025 | 31.3 | 30.1 | 30.1 | 31.3 | 30 | 172,089 |
| July 25, 2025 | 30.85 | 30.8 | 30.8 | 31.25 | 30.5 | 233,734 |
| July 24, 2025 | 30.7 | 31.3 | 31.3 | 31.85 | 30.5 | 679,527 |
| July 23, 2025 | 29.95 | 30.7 | 30.7 | 30.9 | 29.95 | 669,428 |
| July 22, 2025 | 29.05 | 29.5 | 29.5 | 30.7 | 29.05 | 856,362 |
| July 21, 2025 | 28.85 | 29.05 | 29.05 | 29.8 | 28.85 | 215,517 |
| July 18, 2025 | 29.1 | 28.95 | 28.95 | 29.2 | 28.6 | 118,860 |
| July 17, 2025 | 28.55 | 28.9 | 28.9 | 29.1 | 28.5 | 198,281 |
| July 16, 2025 | 28.3 | 28.55 | 28.55 | 28.8 | 28.2 | 170,074 |
| July 15, 2025 | 26.9 | 28.3 | 28.3 | 28.9 | 26.9 | 317,679 |
| July 14, 2025 | 27.55 | 27.1 | 27.1 | 27.55 | 27.05 | 114,254 |
| July 11, 2025 | 27.6 | 27.55 | 27.55 | 27.8 | 27.55 | 92,462 |
| July 10, 2025 | 27 | 27.6 | 27.6 | 27.95 | 27 | 129,674 |
| July 09, 2025 | 27.6 | 27.5 | 27.5 | 27.95 | 27.45 | 87,603 |
| July 08, 2025 | 27.95 | 27.6 | 27.6 | 27.95 | 26.8 | 144,514 |
| July 07, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.25 | 179,375 |