29.90
+0.85(+2.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.3 | 29.05 | 29.05 | 29.4 | 29.05 | 93,822 |
| August 15, 2025 | 28.95 | 29.3 | 29.3 | 29.35 | 28.8 | 205,206 |
| August 14, 2025 | 29.1 | 29.05 | 29.05 | 29.35 | 28.85 | 133,896 |
| August 13, 2025 | 29 | 28.95 | 28.95 | 29.5 | 28.95 | 198,568 |
| August 12, 2025 | 29 | 29 | 29 | 29.15 | 28.7 | 171,557 |
| August 11, 2025 | 29.2 | 29 | 29 | 29.4 | 28.7 | 379,471 |
| August 08, 2025 | 29.7 | 29.8 | 29.8 | 30 | 29.6 | 252,675 |
| August 07, 2025 | 29.7 | 29.7 | 29.7 | 30 | 29.4 | 315,909 |
| August 06, 2025 | 29.15 | 29.75 | 29.75 | 30 | 29.15 | 162,218 |
| August 05, 2025 | 28.85 | 29.6 | 29.6 | 29.7 | 28.85 | 353,187 |
| August 04, 2025 | 28.5 | 29.15 | 29.15 | 29.3 | 28.5 | 163,796 |
| August 01, 2025 | 28.5 | 28.85 | 28.85 | 29 | 28.4 | 220,278 |
| July 31, 2025 | 28.55 | 28.75 | 28.75 | 28.9 | 28.55 | 70,129 |
| July 30, 2025 | 28.95 | 28.9 | 28.9 | 29 | 28.5 | 171,495 |
| July 29, 2025 | 27.85 | 28.7 | 28.7 | 29 | 27.85 | 305,504 |
| July 28, 2025 | 27.8 | 27.95 | 27.95 | 28.3 | 27.8 | 174,084 |
| July 25, 2025 | 27.75 | 27.75 | 27.75 | 28.2 | 27.6 | 304,237 |
| July 24, 2025 | 27.9 | 27.9 | 27.9 | 28 | 27.6 | 238,543 |
| July 23, 2025 | 27.1 | 28 | 28 | 28 | 27 | 438,622 |
| July 22, 2025 | 27.8 | 27.05 | 27.05 | 27.8 | 27 | 255,194 |
| July 21, 2025 | 27.7 | 27.6 | 27.6 | 27.75 | 27.55 | 101,180 |
| July 18, 2025 | 27.65 | 27.5 | 27.5 | 27.65 | 27.4 | 126,790 |
| July 17, 2025 | 27.65 | 27.5 | 27.5 | 27.65 | 27.3 | 134,396 |
| July 16, 2025 | 27.4 | 27.3 | 27.3 | 27.45 | 27.3 | 103,370 |
| July 15, 2025 | 27.45 | 27.35 | 27.35 | 27.45 | 27.25 | 171,020 |
| July 14, 2025 | 27.5 | 27.4 | 27.4 | 27.7 | 27.4 | 125,041 |
| July 11, 2025 | 27.1 | 27.45 | 27.45 | 27.5 | 27.1 | 119,296 |
| July 10, 2025 | 27.35 | 27.35 | 27.35 | 27.7 | 27.25 | 117,922 |
| July 09, 2025 | 28.3 | 27.35 | 27.35 | 28.4 | 27.35 | 538,263 |
| July 08, 2025 | 28.85 | 28.4 | 28.4 | 28.9 | 28.35 | 115,649 |
| July 07, 2025 | 29.1 | 28.9 | 28.9 | 29.25 | 28.85 | 65,201 |
| July 04, 2025 | 29.65 | 29.25 | 29.25 | 29.65 | 29.2 | 93,280 |
| July 03, 2025 | 29.2 | 29.2 | 29.2 | 29.4 | 29.15 | 117,857 |
| July 02, 2025 | 29 | 28.9 | 28.9 | 29.05 | 28.7 | 61,055 |
| July 01, 2025 | 29.1 | 28.9 | 28.9 | 29.1 | 28.8 | 106,169 |
| June 30, 2025 | 28.55 | 28.65 | 28.65 | 29.2 | 28.55 | 66,446 |
| June 27, 2025 | 28.5 | 28.55 | 28.55 | 29.15 | 28.5 | 80,138 |
| June 26, 2025 | 28.6 | 28.6 | 28.6 | 28.9 | 28.6 | 35,230 |
| June 25, 2025 | 28.55 | 28.5 | 28.5 | 28.8 | 28.5 | 55,689 |
| June 24, 2025 | 28.4 | 28.5 | 28.5 | 28.55 | 28.35 | 50,193 |
| June 23, 2025 | 28.1 | 27.95 | 27.95 | 28.25 | 27.9 | 145,423 |
| June 20, 2025 | 28.55 | 28.35 | 28.35 | 28.7 | 28.3 | 160,658 |
| June 19, 2025 | 28.85 | 28.55 | 28.55 | 28.85 | 28.55 | 167,892 |
| June 18, 2025 | 29.05 | 28.95 | 28.95 | 29.3 | 28.95 | 98,214 |
| June 17, 2025 | 28.75 | 28.95 | 28.95 | 29.15 | 28.75 | 52,454 |
| June 16, 2025 | 28.6 | 28.75 | 28.75 | 28.9 | 28.6 | 100,331 |
| June 13, 2025 | 29.35 | 28.85 | 28.85 | 29.5 | 28.8 | 270,343 |
| June 12, 2025 | 29.75 | 29.45 | 29.45 | 29.8 | 29.35 | 150,290 |
| June 11, 2025 | 29.75 | 29.75 | 29.75 | 29.8 | 29.35 | 290,718 |
| June 10, 2025 | 30.9 | 30.95 | 29.75 | 31.2 | 30.85 | 320,336 |
| June 09, 2025 | 30.6 | 30.9 | 29.7 | 31 | 30.6 | 167,523 |
| June 06, 2025 | 30.75 | 30.55 | 29.37 | 30.95 | 30.55 | 79,493 |
| June 05, 2025 | 30.9 | 30.75 | 29.56 | 30.9 | 30.65 | 71,021 |
| June 04, 2025 | 30.4 | 30.85 | 29.65 | 30.95 | 30.3 | 101,568 |
| June 03, 2025 | 30.55 | 30.3 | 29.13 | 30.6 | 30.25 | 56,951 |
| June 02, 2025 | 30.4 | 30.35 | 29.17 | 30.65 | 30.35 | 124,531 |
| May 29, 2025 | 30.9 | 30.8 | 29.61 | 31 | 30.75 | 53,073 |
| May 28, 2025 | 31.55 | 30.9 | 29.7 | 31.6 | 30.8 | 161,706 |
| May 27, 2025 | 31.55 | 31.2 | 29.99 | 31.55 | 31.2 | 82,589 |
| May 26, 2025 | 31.5 | 31.5 | 30.28 | 31.55 | 31.1 | 168,913 |