30.70
-0.45(-1.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 31 | 30.75 | 30.75 | 31.05 | 30.6 | 746,205 |
| August 18, 2025 | 30.15 | 31.15 | 31.15 | 31.2 | 30.15 | 1.36M |
| August 15, 2025 | 30.5 | 30.3 | 30.3 | 30.5 | 30 | 757,325 |
| August 14, 2025 | 30.3 | 30.3 | 30.3 | 30.5 | 30.2 | 792,668 |
| August 13, 2025 | 30.65 | 30 | 30 | 30.75 | 29.95 | 1.66M |
| August 12, 2025 | 31.05 | 30.4 | 30.4 | 31.1 | 30.4 | 1.47M |
| August 11, 2025 | 30.9 | 30.9 | 30.9 | 31.1 | 30.7 | 654,043 |
| August 08, 2025 | 31.5 | 30.9 | 30.9 | 31.75 | 30.75 | 1.8M |
| August 07, 2025 | 32.15 | 31.85 | 31.85 | 32.2 | 31.8 | 455,596 |
| August 06, 2025 | 31.9 | 31.95 | 31.95 | 32.25 | 31.8 | 759,655 |
| August 05, 2025 | 31.5 | 31.95 | 31.95 | 32 | 31.5 | 883,749 |
| August 04, 2025 | 30.75 | 31.7 | 31.7 | 31.9 | 30.75 | 950,774 |
| August 01, 2025 | 30.95 | 31.3 | 31.3 | 31.4 | 30.6 | 1.14M |
| July 31, 2025 | 31.7 | 31 | 31 | 31.7 | 31 | 1.14M |
| July 30, 2025 | 31.25 | 31.7 | 31.7 | 31.8 | 31.25 | 915,862 |
| July 29, 2025 | 31.3 | 31.25 | 31.25 | 31.4 | 31.15 | 710,478 |
| July 28, 2025 | 31.75 | 31.3 | 31.3 | 31.75 | 31.3 | 779,873 |
| July 25, 2025 | 31.4 | 31.55 | 31.55 | 31.85 | 31.4 | 679,120 |
| July 24, 2025 | 31.8 | 31.45 | 31.45 | 31.8 | 31.3 | 966,018 |
| July 23, 2025 | 32.2 | 31.75 | 31.75 | 32.2 | 31.7 | 1.18M |
| July 22, 2025 | 32.9 | 31.85 | 31.85 | 33.3 | 31.65 | 2.58M |
| July 21, 2025 | 31.7 | 33.25 | 33.25 | 33.55 | 31.7 | 3.34M |
| July 18, 2025 | 32 | 31.7 | 31.7 | 32.45 | 31.65 | 1.29M |
| July 17, 2025 | 31.4 | 31.7 | 31.7 | 31.85 | 31.35 | 601,960 |
| July 16, 2025 | 31.15 | 31.5 | 31.5 | 31.95 | 31.1 | 1.02M |
| July 15, 2025 | 31.25 | 31.1 | 31.1 | 31.7 | 31.05 | 1.07M |
| July 14, 2025 | 31.75 | 31.4 | 31.4 | 31.95 | 31.25 | 1.21M |
| July 11, 2025 | 31.75 | 31.75 | 31.75 | 32.25 | 31.55 | 1.2M |
| July 10, 2025 | 31.5 | 31.9 | 31.9 | 31.95 | 30.85 | 2.18M |
| July 09, 2025 | 32.4 | 31.5 | 31.5 | 32.4 | 31.45 | 2.15M |
| July 08, 2025 | 34.2 | 32.65 | 32.65 | 34.5 | 32.65 | 3.45M |
| July 07, 2025 | 34.15 | 34.55 | 34.55 | 34.8 | 33.25 | 6.16M |
| July 04, 2025 | 33.8 | 33.9 | 33.9 | 34.3 | 33.15 | 6.67M |
| July 03, 2025 | 33.95 | 34.05 | 34.05 | 34.4 | 32.8 | 8.87M |
| July 02, 2025 | 32.8 | 33.95 | 33.95 | 34.75 | 32.15 | 12.35M |
| July 01, 2025 | 30.25 | 33.15 | 33.15 | 33.15 | 30.25 | 8.37M |
| June 30, 2025 | 30.05 | 30.15 | 30.15 | 30.6 | 29.8 | 3.23M |
| June 27, 2025 | 29.85 | 30.1 | 30.1 | 30.15 | 29.8 | 1.48M |
| June 26, 2025 | 29.5 | 29.8 | 29.8 | 30 | 29.5 | 1.63M |
| June 25, 2025 | 29.5 | 29.35 | 29.35 | 30.25 | 29.3 | 1.25M |
| June 24, 2025 | 28.8 | 29.35 | 29.35 | 29.6 | 28.7 | 1.95M |
| June 23, 2025 | 28.5 | 28.8 | 28.8 | 29.2 | 28.25 | 3.17M |
| June 20, 2025 | 30.35 | 28.75 | 28.75 | 30.35 | 28.75 | 10.34M |
| June 19, 2025 | 30.25 | 30.25 | 30.25 | 30.45 | 29.75 | 1.88M |
| June 18, 2025 | 30.5 | 30.55 | 30.55 | 30.85 | 30.2 | 856,709 |
| June 17, 2025 | 30.75 | 30.5 | 30.5 | 30.75 | 30.3 | 922,852 |
| June 16, 2025 | 30.7 | 30.5 | 30.5 | 30.7 | 30.15 | 1M |
| June 13, 2025 | 30.85 | 30.7 | 30.7 | 30.95 | 30.55 | 1.09M |
| June 12, 2025 | 31.25 | 31.05 | 31.05 | 31.5 | 30.95 | 749,930 |
| June 11, 2025 | 31 | 31.25 | 31.25 | 31.3 | 30.95 | 848,109 |
| June 10, 2025 | 31.25 | 31.25 | 31.25 | 31.6 | 31 | 792,265 |
| June 09, 2025 | 32 | 31.25 | 31.25 | 32.1 | 31.2 | 994,571 |
| June 06, 2025 | 31.75 | 32.1 | 32.1 | 32.3 | 31.6 | 1.52M |
| June 05, 2025 | 31.4 | 31.55 | 31.55 | 31.85 | 31.3 | 1.1M |
| June 04, 2025 | 30.35 | 31.3 | 31.3 | 31.45 | 30.35 | 1.32M |
| June 03, 2025 | 30.1 | 30.25 | 30.25 | 30.6 | 30 | 748,808 |
| June 02, 2025 | 30.05 | 30 | 30 | 30.3 | 29.5 | 1.79M |
| May 29, 2025 | 30.5 | 30.2 | 30.2 | 30.7 | 30.1 | 1.11M |
| May 28, 2025 | 31.2 | 30.3 | 30.3 | 31.2 | 30.2 | 1.29M |
| May 27, 2025 | 31.2 | 31.05 | 31.05 | 31.3 | 30.7 | 1.12M |