30.45
-0.3(-0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 31.8 | 31.6 | 31.6 | 32.1 | 31.5 | 694,676 |
| July 23, 2025 | 30.8 | 31.6 | 31.6 | 31.6 | 30.8 | 441,023 |
| July 22, 2025 | 31.4 | 30.8 | 30.8 | 31.5 | 30.75 | 630,598 |
| July 21, 2025 | 31.35 | 31.4 | 31.4 | 31.7 | 31.35 | 363,388 |
| July 18, 2025 | 31.7 | 31.35 | 31.35 | 31.7 | 31.3 | 410,391 |
| July 17, 2025 | 31.15 | 31.5 | 31.5 | 31.9 | 31.15 | 624,050 |
| July 16, 2025 | 30.8 | 31.05 | 31.05 | 31.15 | 30.8 | 493,043 |
| July 15, 2025 | 30.95 | 30.8 | 30.8 | 31.2 | 30.7 | 490,772 |
| July 14, 2025 | 30.65 | 30.8 | 30.8 | 31.05 | 30.6 | 373,064 |
| July 11, 2025 | 30.4 | 30.6 | 30.6 | 30.8 | 30.4 | 212,008 |
| July 10, 2025 | 30.65 | 30.45 | 30.45 | 30.65 | 30.4 | 390,227 |
| July 09, 2025 | 30.7 | 30.6 | 30.6 | 30.85 | 30.6 | 336,274 |
| July 08, 2025 | 31.05 | 30.75 | 30.75 | 31.05 | 30.5 | 294,064 |
| July 07, 2025 | 31.2 | 31 | 31 | 31.2 | 30.7 | 208,984 |