31.40
-1.25(-3.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.65 | 31.4 | 31.4 | 33.15 | 30.9 | 36.24M |
| September 25, 2025 | 31.75 | 32.65 | 32.65 | 32.65 | 31.2 | 22.5M |
| September 24, 2025 | 29.8 | 29.65 | 29.65 | 30.2 | 29.55 | 1.7M |
| September 23, 2025 | 30.25 | 29.7 | 29.7 | 30.3 | 29.65 | 1.73M |
| September 22, 2025 | 29.2 | 30.1 | 30.1 | 30.2 | 28.9 | 3.93M |
| September 19, 2025 | 29.5 | 29 | 29 | 29.5 | 28.95 | 1.87M |
| September 18, 2025 | 29.75 | 29.2 | 29.2 | 29.8 | 29.15 | 2.9M |
| September 17, 2025 | 30.15 | 29.5 | 29.5 | 30.15 | 29.5 | 3.13M |
| September 16, 2025 | 30.35 | 30.05 | 30.05 | 30.7 | 30 | 2.98M |
| September 15, 2025 | 30.2 | 30.2 | 30.2 | 30.45 | 29.95 | 2.51M |
| September 12, 2025 | 30.4 | 30.4 | 30.4 | 30.8 | 29.9 | 3.66M |
| September 11, 2025 | 31.1 | 30 | 30 | 31.1 | 29.8 | 5.14M |
| September 10, 2025 | 30.8 | 30.7 | 30.7 | 31.15 | 30.45 | 6.11M |
| September 09, 2025 | 31 | 30.45 | 30.45 | 31.55 | 30.45 | 8.99M |
| September 08, 2025 | 31.7 | 30.7 | 30.7 | 32.5 | 30.1 | 12.31M |
| September 05, 2025 | 30.9 | 31 | 31 | 31.05 | 29.9 | 11.17M |
| September 04, 2025 | 29.4 | 31.05 | 31.05 | 31.05 | 29.1 | 11.82M |
| September 03, 2025 | 29 | 29.05 | 29.05 | 29.3 | 28.7 | 2.66M |
| September 02, 2025 | 29.45 | 28.9 | 28.9 | 29.75 | 28.35 | 3.69M |
| September 01, 2025 | 30.05 | 29.2 | 29.2 | 30.15 | 29.1 | 4.3M |
| August 29, 2025 | 30 | 30.25 | 30.25 | 30.85 | 29.3 | 9.93M |
| August 28, 2025 | 31.05 | 29.85 | 29.85 | 31.3 | 29.65 | 20.04M |
| August 27, 2025 | 28.65 | 30.4 | 30.4 | 31.35 | 28.6 | 18.66M |
| August 26, 2025 | 29.25 | 28.5 | 28.5 | 29.25 | 28.15 | 2.88M |
| August 25, 2025 | 29.35 | 29.1 | 29.1 | 29.5 | 28.85 | 2.85M |
| August 22, 2025 | 28.5 | 28.8 | 28.8 | 29.35 | 28.4 | 4.16M |
| August 21, 2025 | 28.45 | 28.55 | 28.55 | 28.7 | 28.3 | 2.13M |
| August 20, 2025 | 29.25 | 28.2 | 28.2 | 29.25 | 28 | 4.03M |
| August 19, 2025 | 30 | 29.3 | 29.3 | 30.05 | 28.85 | 6.67M |
| August 18, 2025 | 28.7 | 29.85 | 29.85 | 30 | 28.7 | 9.65M |
| August 15, 2025 | 30.3 | 28.6 | 28.6 | 30.55 | 28.15 | 19.45M |
| August 14, 2025 | 27.6 | 30.1 | 30.1 | 30.1 | 27.6 | 23.25M |
| August 13, 2025 | 27.9 | 27.4 | 27.4 | 28.15 | 27.1 | 2.82M |
| August 12, 2025 | 27.15 | 27.5 | 27.5 | 28.05 | 27.15 | 3.69M |
| August 11, 2025 | 26.8 | 27.15 | 27.15 | 27.2 | 26.55 | 1.47M |
| August 08, 2025 | 26.95 | 26.8 | 26.8 | 27.25 | 26.6 | 1.59M |
| August 07, 2025 | 27.4 | 27.1 | 27.1 | 27.45 | 26.7 | 2M |
| August 06, 2025 | 27.1 | 27.25 | 27.25 | 27.9 | 27.1 | 6.69M |
| August 05, 2025 | 27 | 26.9 | 26.9 | 27.45 | 26.75 | 1.79M |
| August 04, 2025 | 26 | 26.55 | 26.55 | 26.65 | 25.65 | 1.19M |
| August 01, 2025 | 26.1 | 26.2 | 26.2 | 26.5 | 25.7 | 1.91M |
| July 31, 2025 | 27.5 | 26.5 | 26.5 | 27.5 | 26.15 | 3.63M |
| July 30, 2025 | 27.1 | 27.35 | 27.35 | 27.55 | 26.85 | 2.11M |
| July 29, 2025 | 27.1 | 27.05 | 27.05 | 27.5 | 26.9 | 1.59M |
| July 28, 2025 | 26.85 | 27.25 | 27.25 | 27.55 | 26.45 | 2.14M |
| July 25, 2025 | 27.2 | 26.75 | 26.75 | 27.65 | 26.7 | 2.1M |
| July 24, 2025 | 27.85 | 27.3 | 27.3 | 27.9 | 27.15 | 3.19M |
| July 23, 2025 | 27.25 | 27.7 | 27.7 | 28.2 | 27.25 | 4.9M |
| July 22, 2025 | 27.65 | 26.9 | 26.9 | 27.95 | 26.85 | 4.22M |
| July 21, 2025 | 27.5 | 27.65 | 27.65 | 28 | 26.9 | 6.72M |
| July 18, 2025 | 26.65 | 27.3 | 27.3 | 27.5 | 26.3 | 6.26M |
| July 17, 2025 | 26.5 | 26.55 | 26.55 | 26.6 | 26.1 | 2.22M |
| July 16, 2025 | 26.8 | 26.35 | 26.35 | 26.9 | 26.2 | 4.01M |
| July 15, 2025 | 25.85 | 26.1 | 26.1 | 26.75 | 25.85 | 3.54M |
| July 14, 2025 | 27.3 | 26.85 | 25.85 | 27.5 | 26.8 | 5.36M |
| July 11, 2025 | 26.4 | 27.15 | 26.14 | 27.7 | 26.35 | 11.06M |
| July 10, 2025 | 25.65 | 26.2 | 25.22 | 26.2 | 25.3 | 3.56M |
| July 09, 2025 | 26.95 | 25.95 | 24.98 | 27.25 | 25.65 | 10.1M |
| July 08, 2025 | 25.6 | 25.15 | 24.21 | 25.65 | 24.8 | 749,796 |
| July 07, 2025 | 25.4 | 25.5 | 24.55 | 25.6 | 25.05 | 492,344 |