30.20
+0.3(+1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 28 | 27.85 | 27.85 | 28 | 27.6 | 102,288 |
| July 03, 2025 | 27.25 | 28 | 28 | 28.05 | 27.25 | 222,040 |
| July 02, 2025 | 27.3 | 27.35 | 27.35 | 27.65 | 27.1 | 143,325 |
| July 01, 2025 | 27 | 27.45 | 27.45 | 27.75 | 27 | 139,088 |
| June 30, 2025 | 27.85 | 27 | 27 | 27.85 | 26.7 | 225,376 |
| June 27, 2025 | 27.85 | 27.55 | 27.55 | 28 | 27.5 | 189,292 |
| June 26, 2025 | 27.8 | 27.6 | 27.6 | 28 | 27.55 | 178,540 |
| June 25, 2025 | 27.2 | 27.75 | 27.75 | 27.75 | 27.1 | 172,396 |
| June 24, 2025 | 26.55 | 27.2 | 27.2 | 27.3 | 26.45 | 181,765 |
| June 23, 2025 | 27 | 26.55 | 26.55 | 27 | 26.25 | 352,569 |
| June 20, 2025 | 28.1 | 27.55 | 27.55 | 28.1 | 27.55 | 276,981 |
| June 19, 2025 | 28.3 | 28.15 | 28.15 | 28.35 | 28.05 | 142,470 |
| June 18, 2025 | 28.5 | 28.55 | 28.55 | 28.8 | 28.25 | 121,063 |
| June 17, 2025 | 28.55 | 28.6 | 28.6 | 29.45 | 28.45 | 202,844 |
| June 16, 2025 | 28.6 | 28.9 | 28.9 | 29.05 | 27.65 | 194,846 |
| June 13, 2025 | 29.05 | 28.6 | 28.6 | 29.05 | 28.5 | 324,253 |
| June 12, 2025 | 29.2 | 29.25 | 29.25 | 29.5 | 29.05 | 182,650 |
| June 11, 2025 | 30.55 | 29.85 | 28.85 | 30.55 | 29.75 | 310,137 |
| June 10, 2025 | 29.8 | 30.2 | 29.19 | 30.5 | 29.8 | 242,851 |
| June 09, 2025 | 30.15 | 29.75 | 28.75 | 30.5 | 29.6 | 155,148 |
| June 06, 2025 | 30.1 | 30 | 28.99 | 30.25 | 29.9 | 264,840 |
| June 05, 2025 | 29.9 | 30.05 | 29.04 | 30.4 | 29.8 | 121,014 |
| June 04, 2025 | 30 | 30.05 | 29.04 | 30.4 | 29.65 | 161,617 |
| June 03, 2025 | 30.3 | 29.75 | 28.75 | 30.3 | 29.6 | 188,531 |
| June 02, 2025 | 30.05 | 30 | 28.99 | 30.5 | 29.15 | 338,165 |
| May 29, 2025 | 30.2 | 30.4 | 29.38 | 30.7 | 30.2 | 164,797 |
| May 28, 2025 | 31.45 | 30.45 | 29.43 | 31.45 | 30.45 | 244,498 |
| May 27, 2025 | 31.45 | 30.95 | 29.91 | 31.6 | 30.8 | 422,816 |
| May 26, 2025 | 35 | 31.15 | 30.11 | 35.3 | 31.15 | 3.37M |
| May 23, 2025 | 32.4 | 33.3 | 33.3 | 33.3 | 32.35 | 732,684 |