29.00
+0.25(+0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 28.7 | 29 | 29 | 29 | 28.65 | 547,515 |
| April 01, 2025 | 28.45 | 28.75 | 28.75 | 28.9 | 28.4 | 701,397 |
| March 31, 2025 | 28.8 | 28.45 | 28.45 | 28.9 | 28.4 | 1.34M |
| March 28, 2025 | 29.4 | 29.05 | 29.05 | 29.4 | 28.85 | 1.4M |
| March 27, 2025 | 29.35 | 29.4 | 29.4 | 29.5 | 29.35 | 395,128 |
| March 26, 2025 | 29.4 | 29.5 | 29.5 | 29.6 | 29.35 | 278,818 |
| March 25, 2025 | 29.5 | 29.35 | 29.35 | 29.6 | 29.3 | 526,280 |
| March 24, 2025 | 29.5 | 29.45 | 29.45 | 29.65 | 29.4 | 380,839 |
| March 21, 2025 | 29.75 | 29.4 | 29.4 | 29.85 | 29.4 | 961,016 |
| March 20, 2025 | 29.95 | 29.85 | 29.85 | 29.95 | 29.8 | 288,643 |
| March 19, 2025 | 29.85 | 29.85 | 29.85 | 30 | 29.8 | 348,913 |
| March 18, 2025 | 30.05 | 29.8 | 29.8 | 30.25 | 29.8 | 460,803 |
| March 17, 2025 | 30 | 29.9 | 29.9 | 30.15 | 29.9 | 372,385 |
| March 14, 2025 | 29.8 | 30 | 30 | 30 | 29.6 | 749,365 |
| March 13, 2025 | 29.8 | 29.4 | 29.4 | 29.8 | 29.4 | 512,911 |
| March 12, 2025 | 29.7 | 29.6 | 29.6 | 29.8 | 29.6 | 445,031 |
| March 11, 2025 | 29.3 | 29.8 | 29.8 | 29.8 | 29.15 | 1.18M |
| March 10, 2025 | 29.8 | 29.85 | 29.85 | 30.15 | 29.8 | 479,247 |
| March 07, 2025 | 29.95 | 29.75 | 29.75 | 30 | 29.75 | 423,364 |
| March 06, 2025 | 30 | 30 | 30 | 30.1 | 29.9 | 503,680 |
| March 05, 2025 | 29.75 | 30 | 30 | 30.1 | 29.65 | 506,411 |
| March 04, 2025 | 29.7 | 29.85 | 29.85 | 29.95 | 29.6 | 821,708 |
| March 03, 2025 | 30.2 | 30 | 30 | 30.2 | 29.75 | 580,364 |
| February 27, 2025 | 30.25 | 29.9 | 29.9 | 30.25 | 29.85 | 820,508 |
| February 26, 2025 | 30.2 | 30.35 | 30.35 | 30.5 | 30.15 | 517,843 |
| February 25, 2025 | 29.9 | 30.3 | 30.3 | 30.4 | 29.9 | 521,642 |
| February 24, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 30.2 | 425,365 |
| February 21, 2025 | 30.35 | 30.5 | 30.5 | 30.65 | 30.3 | 649,632 |
| February 20, 2025 | 30.35 | 30.35 | 30.35 | 30.6 | 30.2 | 513,681 |
| February 19, 2025 | 30 | 30.35 | 30.35 | 30.5 | 30 | 515,586 |
| February 18, 2025 | 30.15 | 30 | 30 | 30.2 | 29.9 | 423,316 |
| February 17, 2025 | 30.1 | 30.25 | 30.25 | 30.95 | 30.1 | 1.6M |
| February 14, 2025 | 29.7 | 29.85 | 29.85 | 29.95 | 29.7 | 367,641 |
| February 13, 2025 | 29.85 | 29.8 | 29.8 | 29.85 | 29.6 | 406,209 |
| February 12, 2025 | 29.55 | 29.4 | 29.4 | 29.65 | 29.4 | 526,535 |
| February 11, 2025 | 29.85 | 29.6 | 29.6 | 30 | 29.6 | 721,648 |
| February 10, 2025 | 29.75 | 29.85 | 29.85 | 29.95 | 29.7 | 473,324 |
| February 07, 2025 | 30.05 | 29.8 | 29.8 | 30.05 | 29.7 | 342,012 |
| February 06, 2025 | 29.85 | 30.05 | 30.05 | 30.1 | 29.6 | 399,645 |
| February 05, 2025 | 29.9 | 29.6 | 29.6 | 30.1 | 29.5 | 646,537 |
| February 04, 2025 | 29.6 | 29.55 | 29.55 | 29.9 | 29.55 | 284,774 |
| February 03, 2025 | 29.95 | 29.6 | 29.6 | 30.1 | 29.5 | 819,593 |
| January 22, 2025 | 29.8 | 29.95 | 29.95 | 30.1 | 29.8 | 598,782 |
| January 21, 2025 | 29.6 | 29.7 | 29.7 | 29.7 | 29.55 | 273,283 |
| January 20, 2025 | 29.5 | 29.65 | 29.65 | 29.7 | 29.4 | 323,003 |
| January 17, 2025 | 29.65 | 29.5 | 29.5 | 29.7 | 29.5 | 314,043 |
| January 16, 2025 | 29.4 | 29.45 | 29.45 | 29.65 | 29.35 | 493,233 |
| January 15, 2025 | 28.95 | 29.1 | 29.1 | 29.3 | 28.95 | 699,403 |
| January 14, 2025 | 28.95 | 28.95 | 28.95 | 29.3 | 28.95 | 680,883 |
| January 13, 2025 | 28.8 | 29 | 29 | 29 | 28.2 | 1.49M |
| January 10, 2025 | 28.95 | 28.85 | 28.85 | 29.05 | 28.8 | 974,968 |
| January 09, 2025 | 29.25 | 28.95 | 28.95 | 29.3 | 28.95 | 1.15M |
| January 08, 2025 | 29.3 | 29.25 | 29.25 | 29.35 | 29.2 | 359,722 |
| January 07, 2025 | 29.75 | 29.3 | 29.3 | 29.75 | 29.2 | 1.05M |
| January 06, 2025 | 29.6 | 29.45 | 29.45 | 29.7 | 29.45 | 800,407 |
| January 03, 2025 | 29.7 | 29.55 | 29.55 | 29.8 | 29.55 | 450,418 |
| January 02, 2025 | 29.55 | 29.6 | 29.6 | 29.7 | 29.4 | 685,474 |
| December 31, 2024 | 29.75 | 29.7 | 29.7 | 29.75 | 29.5 | 634,583 |
| December 30, 2024 | 29.8 | 29.7 | 29.7 | 29.9 | 29.7 | 369,661 |
| December 27, 2024 | 30 | 29.75 | 29.75 | 30 | 29.75 | 407,492 |