29.80
+0.1(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.9 | 29.7 | 29.7 | 30.05 | 29.2 | 85,000 |
| August 15, 2025 | 29.35 | 29.9 | 29.9 | 29.9 | 29.2 | 22,100 |
| August 14, 2025 | 29.9 | 29.75 | 29.75 | 29.9 | 29.55 | 11,108 |
| August 13, 2025 | 30.4 | 29.7 | 29.7 | 30.5 | 29.7 | 62,816 |
| August 12, 2025 | 29.6 | 29.5 | 29.5 | 30 | 29.5 | 36,200 |
| August 11, 2025 | 29.65 | 29.55 | 29.55 | 29.65 | 28.65 | 16,639 |
| August 08, 2025 | 29.6 | 29.65 | 29.65 | 29.75 | 29.5 | 26,060 |
| August 07, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.4 | 12,220 |
| August 06, 2025 | 29.6 | 29.5 | 29.5 | 29.9 | 29.2 | 18,519 |
| August 05, 2025 | 29.95 | 29.3 | 29.3 | 29.95 | 29.15 | 25,113 |
| August 04, 2025 | 28.95 | 29.35 | 29.35 | 29.35 | 28.9 | 18,000 |
| August 01, 2025 | 28.9 | 29.35 | 29.35 | 29.55 | 28.85 | 19,000 |
| July 31, 2025 | 29.6 | 29.3 | 29.3 | 29.6 | 29.2 | 15,142 |
| July 30, 2025 | 29.7 | 29.65 | 29.65 | 29.95 | 29.65 | 27,008 |
| July 29, 2025 | 30.25 | 29.7 | 29.7 | 30.25 | 29.5 | 22,000 |
| July 28, 2025 | 29.25 | 29.85 | 29.85 | 30.4 | 29.25 | 68,239 |
| July 25, 2025 | 29.25 | 29.25 | 29.25 | 29.3 | 29.1 | 14,204 |
| July 24, 2025 | 29.15 | 29.25 | 29.25 | 29.25 | 29.1 | 26,080 |
| July 23, 2025 | 29.1 | 29 | 29 | 29.45 | 29 | 21,031 |
| July 22, 2025 | 29.35 | 28.8 | 28.8 | 29.55 | 28.7 | 45,030 |
| July 21, 2025 | 29.95 | 29.35 | 29.35 | 29.95 | 29.05 | 18,030 |
| July 18, 2025 | 29.3 | 29.3 | 29.3 | 29.35 | 29.05 | 20,151 |
| July 17, 2025 | 29.3 | 29.15 | 29.15 | 29.3 | 29.1 | 17,290 |
| July 16, 2025 | 28.8 | 29.1 | 29.1 | 29.6 | 28.8 | 47,339 |
| July 15, 2025 | 28.55 | 28.95 | 28.95 | 29 | 28.55 | 25,250 |
| July 14, 2025 | 29.35 | 28.85 | 28.85 | 29.35 | 28.65 | 17,002 |
| July 11, 2025 | 28.95 | 29.05 | 29.05 | 29.5 | 28.95 | 61,428 |
| July 10, 2025 | 28.9 | 28.85 | 28.85 | 29 | 28.7 | 27,192 |
| July 09, 2025 | 29.55 | 29.3 | 29.3 | 29.55 | 28.95 | 15,021 |
| July 08, 2025 | 29.1 | 29.1 | 29.1 | 29.1 | 29 | 11,000 |
| July 07, 2025 | 29.2 | 29.1 | 29.1 | 29.35 | 29 | 27,030 |
| July 04, 2025 | 29.9 | 28.8 | 28.8 | 30.9 | 28.8 | 203,459 |
| July 03, 2025 | 30.45 | 29.55 | 29.55 | 30.45 | 29.35 | 6,580 |
| July 02, 2025 | 29.45 | 29.5 | 29.5 | 29.6 | 29.45 | 11,033 |
| July 01, 2025 | 29.3 | 29.5 | 29.5 | 30.15 | 29.3 | 73,194 |
| June 30, 2025 | 30.25 | 30.25 | 29 | 30.9 | 30 | 40,639 |
| June 27, 2025 | 31.2 | 30.2 | 28.95 | 31.2 | 30.2 | 65,552 |
| June 26, 2025 | 30 | 30.7 | 29.43 | 30.8 | 30 | 61,155 |
| June 25, 2025 | 29.95 | 29.85 | 28.62 | 30 | 29.65 | 18,618 |
| June 24, 2025 | 29.5 | 29.95 | 28.71 | 30 | 29.5 | 27,525 |
| June 23, 2025 | 29.05 | 28.7 | 27.51 | 29.05 | 28 | 49,080 |
| June 20, 2025 | 29.15 | 29.05 | 29.05 | 29.7 | 29.05 | 24,110 |
| June 19, 2025 | 29.55 | 29.65 | 29.65 | 29.65 | 29.2 | 70,216 |
| June 18, 2025 | 29.65 | 30 | 30 | 30 | 29.65 | 12,100 |
| June 17, 2025 | 31 | 29.9 | 29.9 | 31 | 29.7 | 30,200 |
| June 16, 2025 | 29.7 | 29.8 | 29.8 | 29.8 | 29.55 | 32,036 |
| June 13, 2025 | 29.7 | 29.65 | 29.65 | 29.9 | 29.45 | 36,001 |
| June 12, 2025 | 29.9 | 30 | 30 | 30 | 29.8 | 8,000 |
| June 11, 2025 | 29.65 | 29.9 | 29.9 | 29.95 | 29.3 | 26,100 |
| June 10, 2025 | 30.3 | 29.85 | 29.85 | 30.3 | 29.75 | 11,035 |
| June 09, 2025 | 30.2 | 29.75 | 29.75 | 30.2 | 29.6 | 6,000 |
| June 06, 2025 | 29.3 | 29.65 | 29.65 | 29.65 | 28.3 | 51,000 |
| June 05, 2025 | 29.85 | 29.75 | 29.75 | 30 | 29.55 | 26,201 |
| June 04, 2025 | 29.5 | 29.85 | 29.85 | 30.15 | 29.4 | 36,052 |
| June 03, 2025 | 31.1 | 29.45 | 29.45 | 31.1 | 29.45 | 76,214 |
| June 02, 2025 | 30.75 | 29.45 | 29.45 | 30.75 | 29.3 | 60,702 |
| May 29, 2025 | 31.25 | 30.8 | 30.8 | 31.3 | 30.55 | 58,628 |
| May 28, 2025 | 35.05 | 30.95 | 30.95 | 35.9 | 30.65 | 951,684 |
| May 27, 2025 | 30.7 | 33.4 | 33.4 | 33.4 | 30.7 | 539,536 |
| May 26, 2025 | 29.85 | 30.4 | 30.4 | 30.45 | 29.85 | 28,520 |