28.80
+0.35(+1.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28.35 | 28.8 | 28.8 | 28.8 | 28.25 | 112,726 |
| October 16, 2025 | 28.6 | 28.45 | 28.45 | 28.6 | 28.25 | 171,563 |
| October 15, 2025 | 28.3 | 28.35 | 28.35 | 28.6 | 28.1 | 95,348 |
| October 14, 2025 | 28.8 | 28.3 | 28.3 | 29.1 | 28.3 | 150,515 |
| October 13, 2025 | 28.85 | 28.85 | 28.85 | 28.95 | 28.1 | 167,991 |
| October 09, 2025 | 29.4 | 29.1 | 29.1 | 29.5 | 28.95 | 280,054 |
| October 08, 2025 | 29.45 | 29.35 | 29.35 | 29.7 | 29.2 | 284,841 |
| October 07, 2025 | 29.7 | 29.4 | 29.4 | 29.85 | 29.35 | 215,855 |
| October 03, 2025 | 29.65 | 29.85 | 29.85 | 29.85 | 29.3 | 261,167 |
| October 02, 2025 | 29.8 | 29.6 | 29.6 | 29.85 | 29.3 | 236,968 |
| October 01, 2025 | 30 | 29.8 | 29.8 | 30.15 | 29.7 | 341,788 |
| September 30, 2025 | 29.75 | 29.85 | 29.85 | 30.3 | 29.45 | 739,422 |
| September 26, 2025 | 29.25 | 29.25 | 29.25 | 29.3 | 28.85 | 152,390 |
| September 25, 2025 | 29.2 | 29.25 | 29.25 | 29.4 | 29.1 | 223,247 |
| September 24, 2025 | 29.1 | 29.2 | 29.2 | 30.4 | 29.1 | 957,640 |
| September 23, 2025 | 28.8 | 28.75 | 28.75 | 28.8 | 28.4 | 148,359 |
| September 22, 2025 | 28.9 | 28.7 | 28.7 | 28.95 | 28.65 | 132,420 |
| September 19, 2025 | 29.2 | 28.8 | 28.8 | 29.2 | 28.6 | 163,001 |
| September 18, 2025 | 29.3 | 29.2 | 29.2 | 29.5 | 28.75 | 263,000 |
| September 17, 2025 | 28.3 | 29 | 29 | 29.2 | 28.3 | 328,300 |
| September 16, 2025 | 28.2 | 28.1 | 28.1 | 28.2 | 28 | 108,000 |
| September 15, 2025 | 28.4 | 28 | 28 | 28.4 | 27.9 | 129,000 |
| September 12, 2025 | 28.3 | 28.1 | 28.1 | 28.5 | 28.05 | 92,000 |
| September 11, 2025 | 28.95 | 28.1 | 28.1 | 28.95 | 28.1 | 173,000 |
| September 10, 2025 | 29.4 | 28.95 | 28.95 | 29.4 | 28.85 | 198,010 |
| September 09, 2025 | 29.7 | 29 | 29 | 29.8 | 29 | 637,162 |
| September 08, 2025 | 28.65 | 28.7 | 28.7 | 29.05 | 28.35 | 234,822 |
| September 05, 2025 | 28.15 | 28.35 | 28.35 | 28.5 | 28.05 | 134,614 |
| September 04, 2025 | 28.35 | 28.2 | 28.2 | 28.35 | 28 | 85,023 |
| September 03, 2025 | 27.7 | 27.9 | 27.9 | 28.2 | 27.7 | 115,218 |
| September 02, 2025 | 27.9 | 27.7 | 27.7 | 28.1 | 27.5 | 214,605 |
| September 01, 2025 | 28.45 | 27.9 | 27.9 | 28.45 | 27.8 | 310,611 |
| August 29, 2025 | 28.8 | 28.5 | 28.5 | 28.9 | 28.5 | 197,183 |
| August 28, 2025 | 29.35 | 29.25 | 28.75 | 29.5 | 29.25 | 402,103 |
| August 27, 2025 | 28.8 | 29.25 | 28.75 | 29.35 | 28.8 | 336,417 |
| August 26, 2025 | 28.8 | 28.8 | 28.31 | 28.9 | 28.5 | 132,107 |
| August 25, 2025 | 28.95 | 28.7 | 28.21 | 29.05 | 28.7 | 198,946 |
| August 22, 2025 | 29.2 | 28.9 | 28.41 | 29.4 | 28.85 | 228,706 |
| August 21, 2025 | 29 | 29.15 | 28.65 | 29.8 | 28.85 | 577,794 |
| August 20, 2025 | 28.8 | 28.65 | 28.16 | 29 | 28.3 | 280,884 |
| August 19, 2025 | 29 | 28.95 | 28.46 | 29.25 | 28.7 | 197,923 |
| August 18, 2025 | 29.1 | 28.9 | 28.9 | 29.15 | 28.75 | 149,975 |
| August 15, 2025 | 29.1 | 29.05 | 29.05 | 29.5 | 28.7 | 409,561 |
| August 14, 2025 | 29.45 | 28.8 | 28.8 | 29.5 | 28.8 | 331,907 |
| August 13, 2025 | 29.25 | 29.4 | 29.4 | 29.6 | 29.1 | 527,536 |
| August 12, 2025 | 29.2 | 29.15 | 29.15 | 29.6 | 28.8 | 254,569 |
| August 11, 2025 | 29.5 | 28.8 | 28.8 | 29.55 | 28.75 | 394,640 |
| August 08, 2025 | 29.45 | 29.5 | 29.5 | 30.05 | 29.05 | 669,472 |
| August 07, 2025 | 29.75 | 28.8 | 28.8 | 29.8 | 28.55 | 510,597 |
| August 06, 2025 | 29.4 | 29.3 | 29.3 | 30 | 29.05 | 795,056 |
| August 05, 2025 | 31.4 | 29.4 | 29.4 | 31.55 | 29.35 | 4.07M |
| August 04, 2025 | 29.1 | 31.05 | 31.05 | 31.05 | 28.8 | 3.17M |
| August 01, 2025 | 28.05 | 28.25 | 28.25 | 28.35 | 27.75 | 110,726 |
| July 31, 2025 | 28.55 | 28.05 | 28.05 | 28.55 | 27.75 | 258,453 |
| July 30, 2025 | 28.6 | 28.4 | 28.4 | 28.6 | 28.2 | 150,709 |
| July 29, 2025 | 28.4 | 28 | 28 | 28.8 | 28 | 336,437 |
| July 28, 2025 | 28.55 | 28.4 | 28.4 | 28.8 | 28.2 | 444,453 |
| July 25, 2025 | 27.6 | 28.55 | 28.55 | 28.6 | 27.5 | 808,019 |
| July 24, 2025 | 27.5 | 27.6 | 27.6 | 27.85 | 27.2 | 115,799 |
| July 23, 2025 | 26.95 | 27.4 | 27.4 | 27.45 | 26.95 | 57,277 |