30.30
+0.05(+0.17%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 30.45 | 30.3 | 30.3 | 30.45 | 30.3 | 631,510 |
October 20, 2025 | 30.45 | 30.3 | 30.3 | 30.5 | 30.25 | 658,088 |
October 17, 2025 | 30.6 | 30.4 | 30.4 | 30.9 | 30.4 | 503,369 |
October 16, 2025 | 30.4 | 30.4 | 30.4 | 30.85 | 30.35 | 549,253 |
October 15, 2025 | 30.9 | 30.25 | 30.25 | 31.2 | 30.25 | 2.19M |
October 14, 2025 | 30.65 | 31 | 31 | 31.6 | 30.65 | 3M |
October 13, 2025 | 30.05 | 30.45 | 30.45 | 30.65 | 29.7 | 689,286 |
October 09, 2025 | 30.45 | 30.45 | 30.45 | 30.8 | 30.45 | 524,689 |
October 08, 2025 | 30.5 | 30.45 | 30.45 | 30.7 | 30.25 | 523,806 |
October 07, 2025 | 30.2 | 30.5 | 30.5 | 30.8 | 30.1 | 697,858 |
October 03, 2025 | 30.55 | 30.2 | 30.2 | 30.55 | 30.2 | 708,303 |
October 02, 2025 | 30.6 | 30.4 | 30.4 | 30.7 | 30.4 | 841,592 |
October 01, 2025 | 30.8 | 30.65 | 30.65 | 30.8 | 30.5 | 384,352 |
September 30, 2025 | 30.6 | 30.65 | 30.65 | 30.65 | 30.4 | 415,316 |
September 26, 2025 | 30.7 | 30.45 | 30.45 | 30.8 | 30.4 | 784,651 |
September 25, 2025 | 30.6 | 30.75 | 30.75 | 31.15 | 30.6 | 671,725 |
September 24, 2025 | 30.45 | 30.5 | 30.5 | 30.7 | 30.45 | 515,635 |
September 23, 2025 | 30.5 | 30.45 | 30.45 | 30.6 | 30.4 | 548,433 |
September 22, 2025 | 30.9 | 30.5 | 30.5 | 30.9 | 30.45 | 790,215 |
September 19, 2025 | 30.65 | 30.8 | 30.8 | 30.9 | 30.55 | 428,507 |
September 18, 2025 | 30.65 | 30.65 | 30.65 | 30.85 | 30.6 | 587,118 |
September 17, 2025 | 30.45 | 30.6 | 30.6 | 30.7 | 30.45 | 743,528 |
September 16, 2025 | 30.4 | 30.5 | 30.5 | 30.6 | 30.35 | 427,746 |
September 15, 2025 | 30.4 | 30.4 | 30.4 | 30.6 | 30.35 | 560,029 |
September 12, 2025 | 30.25 | 30.4 | 30.4 | 30.5 | 30.25 | 578,303 |
September 11, 2025 | 30.95 | 30.4 | 30.4 | 30.95 | 30.35 | 1.78M |
September 10, 2025 | 31 | 30.95 | 30.95 | 31 | 30.75 | 886,479 |
September 09, 2025 | 31.2 | 31 | 31 | 31.25 | 30.9 | 1.39M |
September 08, 2025 | 31.4 | 31.2 | 31.2 | 31.55 | 31 | 1.03M |
September 05, 2025 | 31.7 | 31.4 | 31.4 | 31.8 | 31.35 | 763,045 |
September 04, 2025 | 31.25 | 31.7 | 31.7 | 31.75 | 31.25 | 606,167 |
September 03, 2025 | 31.1 | 31.2 | 31.2 | 31.5 | 31.05 | 554,070 |
September 02, 2025 | 31.45 | 31.15 | 31.15 | 31.65 | 30.8 | 814,663 |
September 01, 2025 | 31.7 | 31.35 | 31.35 | 31.9 | 31.2 | 699,986 |
August 29, 2025 | 32.3 | 31.7 | 31.7 | 32.4 | 31.65 | 903,986 |
August 28, 2025 | 32.2 | 32.2 | 32.2 | 32.5 | 32 | 1.12M |
August 27, 2025 | 31.75 | 32.1 | 32.1 | 32.35 | 31.75 | 817,790 |
August 26, 2025 | 31.65 | 31.65 | 31.65 | 31.8 | 31.45 | 1.03M |
August 25, 2025 | 31.7 | 31.65 | 31.65 | 31.95 | 31.6 | 911,989 |
August 22, 2025 | 32.1 | 31.6 | 31.6 | 32.1 | 31.55 | 1.87M |
August 21, 2025 | 33 | 32.2 | 32.2 | 33 | 32.2 | 3.14M |
August 20, 2025 | 34 | 33 | 33 | 34.4 | 33 | 8.77M |
August 19, 2025 | 32 | 33.05 | 33.05 | 33.35 | 31.8 | 3.98M |
August 18, 2025 | 31.6 | 32 | 32 | 32.35 | 31.6 | 1.39M |
August 15, 2025 | 31.5 | 31.6 | 31.6 | 31.65 | 31.1 | 758,530 |
August 14, 2025 | 31.2 | 31.5 | 31.5 | 31.95 | 31.2 | 1.02M |
August 13, 2025 | 31.65 | 31.2 | 31.2 | 31.9 | 31.05 | 1.41M |
August 12, 2025 | 31.6 | 31.7 | 31.7 | 32.1 | 31.6 | 880,235 |
August 11, 2025 | 32.1 | 31.8 | 31.8 | 32.4 | 31.8 | 601,808 |
August 08, 2025 | 31.95 | 32.1 | 32.1 | 32.45 | 31.8 | 1.14M |
August 07, 2025 | 32 | 31.7 | 31.7 | 32 | 31.5 | 344,816 |
August 06, 2025 | 31.5 | 31.7 | 31.7 | 31.95 | 31.5 | 395,102 |
August 05, 2025 | 31.1 | 31.45 | 31.45 | 31.8 | 31.1 | 369,563 |
August 04, 2025 | 31.05 | 31.25 | 31.25 | 31.4 | 30.6 | 429,679 |
August 01, 2025 | 31.05 | 31.15 | 31.15 | 31.4 | 30.65 | 527,356 |
July 31, 2025 | 32.35 | 31.3 | 31.3 | 32.35 | 31.3 | 1.57M |
July 30, 2025 | 31.85 | 32.35 | 32.35 | 32.45 | 31.65 | 824,087 |
July 29, 2025 | 32.15 | 31.75 | 31.75 | 32.45 | 31.7 | 771,380 |
July 28, 2025 | 32.6 | 32.15 | 32.15 | 32.9 | 32.15 | 1.4M |
July 25, 2025 | 31.6 | 32.35 | 32.35 | 32.7 | 31.6 | 1.55M |