29.70
+1.15(+4.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.8 | 28.55 | 28.55 | 28.9 | 28.35 | 752,262 |
| September 04, 2025 | 28.35 | 28.45 | 28.45 | 28.65 | 28.35 | 714,211 |
| September 03, 2025 | 28.3 | 28.35 | 28.35 | 28.65 | 28.25 | 526,526 |
| September 02, 2025 | 28.7 | 28.3 | 28.3 | 28.9 | 28.15 | 900,765 |
| September 01, 2025 | 29.15 | 28.7 | 28.7 | 29.2 | 28.6 | 1.23M |
| August 29, 2025 | 30 | 29.15 | 29.15 | 30 | 29.15 | 1.53M |
| August 28, 2025 | 29.35 | 29.75 | 29.75 | 29.9 | 29.25 | 2.25M |
| August 27, 2025 | 29 | 29.55 | 29.55 | 29.8 | 28.9 | 3.47M |
| August 26, 2025 | 28.5 | 28.8 | 28.8 | 29.25 | 28.5 | 1.14M |
| August 25, 2025 | 29 | 28.7 | 28.7 | 29.05 | 28.7 | 837,025 |
| August 22, 2025 | 28.95 | 28.7 | 28.7 | 29.15 | 28.6 | 1.28M |
| August 21, 2025 | 29.1 | 29 | 29 | 29.3 | 28.85 | 1.05M |
| August 20, 2025 | 29.75 | 28.85 | 28.85 | 29.75 | 28.8 | 1.56M |
| August 19, 2025 | 29.95 | 29.6 | 29.6 | 30 | 29.4 | 2.55M |
| August 18, 2025 | 29.15 | 30 | 30 | 30.2 | 29 | 4.95M |
| August 15, 2025 | 28.6 | 29.25 | 29.25 | 29.45 | 28.15 | 4.94M |
| August 14, 2025 | 27.7 | 28.4 | 28.4 | 28.6 | 27.6 | 3.07M |
| August 13, 2025 | 28.3 | 27.7 | 27.7 | 28.5 | 27.35 | 1.6M |
| August 12, 2025 | 28.15 | 28.2 | 28.2 | 28.35 | 28 | 958,252 |
| August 11, 2025 | 28.35 | 28.05 | 28.05 | 29.05 | 28 | 2.13M |
| August 08, 2025 | 28.95 | 28.3 | 28.3 | 28.95 | 28.2 | 1.49M |
| August 07, 2025 | 29 | 28.75 | 28.75 | 29.2 | 28.75 | 989,208 |
| August 06, 2025 | 28.8 | 28.8 | 28.8 | 29 | 28.5 | 721,464 |
| August 05, 2025 | 28.9 | 28.8 | 28.8 | 28.9 | 28.7 | 667,817 |
| August 04, 2025 | 28.15 | 28.65 | 28.65 | 28.85 | 27.95 | 891,197 |
| August 01, 2025 | 27.3 | 28.25 | 28.25 | 28.45 | 27 | 1.03M |
| July 31, 2025 | 28.45 | 27.8 | 27.8 | 28.45 | 27.75 | 1.22M |
| July 30, 2025 | 28.25 | 28.45 | 28.45 | 28.55 | 28.1 | 527,381 |
| July 29, 2025 | 28.45 | 28.25 | 28.25 | 28.55 | 28 | 508,360 |
| July 28, 2025 | 28.5 | 28.35 | 28.35 | 28.55 | 28.15 | 492,818 |
| July 25, 2025 | 28.9 | 28.4 | 28.4 | 28.9 | 28.4 | 599,867 |
| July 24, 2025 | 28.9 | 28.9 | 28.9 | 29 | 28.45 | 568,325 |
| July 23, 2025 | 28.35 | 28.8 | 28.8 | 28.9 | 28.35 | 766,562 |
| July 22, 2025 | 28.95 | 28.1 | 28.1 | 29 | 28.1 | 1.13M |
| July 21, 2025 | 29 | 28.9 | 28.9 | 29.25 | 28.9 | 918,297 |
| July 18, 2025 | 29.15 | 28.8 | 28.8 | 29.2 | 28.8 | 939,540 |
| July 17, 2025 | 28.7 | 28.95 | 28.95 | 29.2 | 28.55 | 1.33M |
| July 16, 2025 | 28.6 | 28.7 | 28.7 | 29.45 | 28.4 | 2.88M |
| July 15, 2025 | 27.5 | 27.75 | 27.75 | 28.15 | 27.5 | 562,895 |
| July 14, 2025 | 27.7 | 27.5 | 27.5 | 27.7 | 27.45 | 324,930 |
| July 11, 2025 | 27.35 | 27.7 | 27.7 | 27.8 | 27.35 | 674,341 |
| July 10, 2025 | 27.8 | 27.55 | 27.55 | 27.95 | 27.45 | 631,939 |
| July 09, 2025 | 27.55 | 27.8 | 27.8 | 27.85 | 27.4 | 560,400 |
| July 08, 2025 | 28 | 27.55 | 27.55 | 28 | 27.35 | 780,179 |
| July 07, 2025 | 28.1 | 27.85 | 27.85 | 28.1 | 27.6 | 674,643 |
| July 04, 2025 | 29.15 | 28.25 | 28.25 | 29.25 | 28.25 | 1.07M |
| July 03, 2025 | 28.6 | 29 | 29 | 29.15 | 28.55 | 1.68M |
| July 02, 2025 | 28.2 | 28.45 | 28.45 | 28.6 | 28.2 | 604,135 |
| July 01, 2025 | 28.2 | 28.2 | 28.2 | 28.5 | 28.15 | 524,783 |
| June 30, 2025 | 28.55 | 28.15 | 28.15 | 28.65 | 28.15 | 520,033 |
| June 27, 2025 | 28.8 | 28.5 | 28.5 | 28.9 | 28.4 | 708,890 |
| June 26, 2025 | 28.7 | 28.65 | 28.65 | 29 | 28.6 | 558,786 |
| June 25, 2025 | 28.85 | 28.55 | 28.55 | 28.9 | 28.5 | 590,007 |
| June 24, 2025 | 28.3 | 28.6 | 28.6 | 29.05 | 28.3 | 1.14M |
| June 23, 2025 | 27.35 | 27.85 | 27.85 | 28.05 | 27.1 | 975,602 |
| June 20, 2025 | 28.15 | 27.95 | 27.95 | 28.4 | 27.6 | 1.15M |
| June 19, 2025 | 28.85 | 28.2 | 28.2 | 28.85 | 28.2 | 1.28M |
| June 18, 2025 | 28.7 | 28.85 | 28.85 | 29.05 | 28.7 | 710,925 |
| June 17, 2025 | 29.05 | 28.9 | 28.9 | 29.2 | 28.85 | 794,969 |
| June 16, 2025 | 28.75 | 28.95 | 28.95 | 29 | 28.3 | 758,578 |