29.00
+0.1(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 27.25 | 26.95 | 26.95 | 27.45 | 26.8 | 132,306 |
| July 21, 2025 | 27.3 | 27.5 | 27.5 | 27.55 | 27.2 | 48,484 |
| July 18, 2025 | 27.6 | 27.5 | 27.5 | 27.6 | 27.35 | 197,737 |
| July 17, 2025 | 27.3 | 27.5 | 27.5 | 27.55 | 27.3 | 150,927 |
| July 16, 2025 | 27.3 | 27.1 | 27.1 | 27.3 | 27 | 46,124 |
| July 15, 2025 | 27.8 | 27.15 | 27.15 | 27.8 | 27 | 130,620 |
| July 14, 2025 | 27.15 | 27.2 | 27.2 | 27.35 | 26.9 | 177,103 |
| July 11, 2025 | 26.6 | 27.05 | 27.05 | 27.15 | 26.5 | 238,709 |
| July 10, 2025 | 26.5 | 26.55 | 26.55 | 26.7 | 26.5 | 101,583 |
| July 09, 2025 | 26.15 | 26.5 | 26.5 | 26.5 | 26.15 | 79,408 |
| July 08, 2025 | 26.65 | 26.3 | 26.3 | 26.65 | 26.05 | 130,888 |
| July 07, 2025 | 26.9 | 26.45 | 26.45 | 27 | 26.2 | 260,153 |
| July 04, 2025 | 26.75 | 26.2 | 26.2 | 26.75 | 26.15 | 192,640 |
| July 03, 2025 | 26.55 | 26.75 | 26.75 | 26.75 | 26.45 | 140,676 |
| July 02, 2025 | 26.4 | 26.5 | 26.5 | 26.5 | 26.15 | 87,457 |
| July 01, 2025 | 26 | 26.2 | 26.2 | 26.4 | 26 | 143,514 |
| June 30, 2025 | 26.6 | 26 | 26 | 26.65 | 26 | 158,714 |
| June 27, 2025 | 26.4 | 26.55 | 26.55 | 26.6 | 26.3 | 135,378 |
| June 26, 2025 | 26.4 | 26.4 | 26.4 | 26.5 | 26.15 | 170,565 |
| June 25, 2025 | 26.65 | 26.1 | 26.1 | 26.65 | 26 | 326,831 |
| June 24, 2025 | 26.4 | 26.65 | 26.65 | 26.85 | 26.4 | 244,117 |
| June 23, 2025 | 26.55 | 26.4 | 26.4 | 26.65 | 25.8 | 244,730 |
| June 20, 2025 | 26.3 | 26.45 | 26.45 | 26.7 | 26.2 | 188,159 |
| June 19, 2025 | 27.15 | 26.7 | 26.7 | 27.2 | 26.6 | 377,871 |
| June 18, 2025 | 27.15 | 27.35 | 27.35 | 27.8 | 27.15 | 364,272 |
| June 17, 2025 | 27.75 | 27.15 | 27.15 | 27.8 | 27 | 338,774 |
| June 16, 2025 | 27.45 | 27.5 | 27.5 | 27.8 | 27.45 | 201,753 |
| June 13, 2025 | 28.15 | 27.6 | 27.6 | 28.15 | 27.4 | 426,576 |
| June 12, 2025 | 28 | 27.8 | 27.8 | 28.35 | 27.8 | 423,585 |
| June 11, 2025 | 28.45 | 27.85 | 27.85 | 28.45 | 27.6 | 848,387 |
| June 10, 2025 | 27.8 | 28.45 | 28.45 | 28.45 | 27.3 | 671,801 |
| June 09, 2025 | 29.65 | 27.8 | 27.8 | 29.65 | 27.8 | 1.32M |
| June 06, 2025 | 29.5 | 29.05 | 29.05 | 29.5 | 28.4 | 1.57M |
| June 05, 2025 | 30.3 | 29.05 | 29.05 | 30.3 | 29.05 | 1.47M |
| June 04, 2025 | 31.3 | 30.3 | 30.3 | 31.3 | 30.3 | 2.39M |
| June 03, 2025 | 31.75 | 31.5 | 31.5 | 32.35 | 31.3 | 5.03M |
| June 02, 2025 | 31.3 | 32.3 | 32.3 | 33 | 31.05 | 23.87M |
| May 29, 2025 | 30.35 | 31.3 | 31.3 | 33.6 | 29.85 | 28.99M |
| May 28, 2025 | 28.95 | 30.95 | 30.95 | 30.95 | 28.35 | 7.4M |
| May 27, 2025 | 28 | 28.15 | 28.15 | 28.55 | 27.8 | 667,223 |
| May 26, 2025 | 28.6 | 28.25 | 28.25 | 29.8 | 28.15 | 3.14M |