28.65
-0.35(-1.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29 | 29 | 29 | 29.15 | 28.9 | 38,998 |
| August 15, 2025 | 28.8 | 29.15 | 29.15 | 29.25 | 28.75 | 29,870 |
| August 14, 2025 | 28.7 | 28.85 | 28.85 | 29 | 28.7 | 44,859 |
| August 13, 2025 | 28.9 | 29 | 29 | 29 | 28.7 | 55,996 |
| August 12, 2025 | 28.8 | 28.85 | 28.85 | 29.2 | 28.7 | 37,730 |
| August 11, 2025 | 29.5 | 28.8 | 28.8 | 29.5 | 28.8 | 48,540 |
| August 08, 2025 | 29 | 29.85 | 29.85 | 30.3 | 29 | 156,907 |
| August 07, 2025 | 28.5 | 28.8 | 28.8 | 29.2 | 28.5 | 39,958 |
| August 06, 2025 | 28.8 | 28.45 | 28.45 | 29.25 | 28.25 | 31,530 |
| August 05, 2025 | 28.25 | 28.3 | 28.3 | 28.35 | 28.25 | 6,382 |
| August 04, 2025 | 27.95 | 28.35 | 28.35 | 28.5 | 27.95 | 20,910 |
| August 01, 2025 | 27.85 | 28.45 | 28.45 | 28.45 | 27.85 | 13,098 |
| July 31, 2025 | 28.65 | 28.35 | 28.35 | 28.65 | 28.35 | 10,429 |
| July 30, 2025 | 28.5 | 28.6 | 28.6 | 28.6 | 28.5 | 3,240 |
| July 29, 2025 | 28.5 | 28.05 | 28.05 | 28.55 | 28 | 17,676 |
| July 28, 2025 | 28.6 | 28.5 | 28.5 | 28.6 | 28.5 | 5,954 |
| July 25, 2025 | 28.45 | 28.6 | 28.6 | 28.6 | 28.45 | 4,314 |
| July 24, 2025 | 28.5 | 28.45 | 28.45 | 28.75 | 28.45 | 15,186 |
| July 23, 2025 | 28.3 | 28.5 | 28.5 | 28.75 | 28.2 | 16,011 |
| July 22, 2025 | 28.3 | 28.05 | 28.05 | 28.35 | 28 | 24,244 |
| July 21, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 3,855 |
| July 18, 2025 | 28.75 | 28.35 | 28.35 | 28.85 | 28.35 | 125,336 |
| July 17, 2025 | 28.45 | 28.35 | 28.35 | 28.45 | 28.35 | 6,485 |
| July 16, 2025 | 28.3 | 28.45 | 28.45 | 28.45 | 28.25 | 8,526 |
| July 15, 2025 | 28.45 | 28.25 | 28.25 | 28.55 | 28.2 | 20,001 |
| July 14, 2025 | 28.7 | 28.2 | 28.2 | 28.7 | 28.2 | 16,724 |
| July 11, 2025 | 28.2 | 28.7 | 28.7 | 28.75 | 28 | 49,372 |
| July 10, 2025 | 28.15 | 28.2 | 28.2 | 28.5 | 28.15 | 20,309 |
| July 09, 2025 | 28 | 28 | 28 | 28.1 | 28 | 8,220 |
| July 08, 2025 | 28.15 | 27.8 | 27.8 | 28.15 | 27.6 | 41,544 |
| July 07, 2025 | 28.85 | 28.2 | 28.2 | 28.85 | 28.2 | 34,621 |
| July 04, 2025 | 29.1 | 28.45 | 28.45 | 29.1 | 28.3 | 74,427 |
| July 03, 2025 | 29.1 | 29.35 | 29.35 | 29.55 | 29.1 | 3,245 |
| July 02, 2025 | 29.65 | 28.9 | 28.9 | 29.65 | 28.9 | 39,493 |
| July 01, 2025 | 29.8 | 30.45 | 28.92 | 30.65 | 29.8 | 60,437 |
| June 30, 2025 | 30.1 | 29.8 | 28.3 | 30.1 | 29.8 | 16,810 |
| June 27, 2025 | 30.1 | 30.1 | 28.59 | 30.75 | 29.9 | 36,325 |
| June 26, 2025 | 29.55 | 30.05 | 28.54 | 30.45 | 29.55 | 20,388 |
| June 25, 2025 | 29.5 | 29.85 | 28.35 | 29.95 | 29.5 | 18,357 |
| June 24, 2025 | 29.25 | 29.5 | 29.5 | 29.8 | 29.25 | 22,899 |
| June 23, 2025 | 29.55 | 29 | 29 | 29.55 | 28.05 | 83,265 |
| June 20, 2025 | 30.3 | 29.8 | 29.8 | 30.35 | 29.65 | 39,384 |
| June 19, 2025 | 31 | 30.3 | 30.3 | 31.1 | 30.3 | 65,526 |
| June 18, 2025 | 31.3 | 31.05 | 31.05 | 31.3 | 31.05 | 9,488 |
| June 17, 2025 | 31.6 | 31.4 | 31.4 | 31.6 | 31 | 33,239 |
| June 16, 2025 | 31.65 | 31.55 | 31.55 | 31.7 | 31.55 | 17,369 |
| June 13, 2025 | 32.8 | 31.75 | 31.75 | 32.8 | 31.75 | 42,214 |
| June 12, 2025 | 32.35 | 32.4 | 32.4 | 32.8 | 32.25 | 47,089 |
| June 11, 2025 | 32.65 | 32.45 | 32.45 | 32.65 | 32.25 | 72,400 |
| June 10, 2025 | 32.75 | 32.65 | 32.65 | 33 | 32.65 | 151,087 |
| June 09, 2025 | 32.45 | 32.55 | 32.55 | 32.85 | 32.3 | 128,580 |
| June 06, 2025 | 32.4 | 32.45 | 32.45 | 32.5 | 32.25 | 105,827 |
| June 05, 2025 | 32.4 | 32.2 | 32.2 | 32.5 | 31.95 | 103,669 |
| June 04, 2025 | 31.95 | 32.35 | 32.35 | 32.4 | 31.9 | 82,233 |
| June 03, 2025 | 31.65 | 31.7 | 31.7 | 32.45 | 31.65 | 121,084 |
| June 02, 2025 | 32.3 | 31.6 | 31.6 | 32.5 | 31.55 | 114,013 |
| May 29, 2025 | 32 | 32.3 | 32.3 | 32.5 | 31.85 | 129,071 |
| May 28, 2025 | 32.15 | 32.2 | 32.2 | 32.45 | 31.7 | 115,485 |
| May 27, 2025 | 32.35 | 31.75 | 31.75 | 32.7 | 31.75 | 146,883 |
| May 26, 2025 | 32 | 31.7 | 31.7 | 32.5 | 31.65 | 160,546 |