30.55
+1.55(+5.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.1 | 29 | 29 | 29.15 | 28.3 | 503,018 |
| September 25, 2025 | 29 | 29 | 29 | 29.7 | 28.7 | 619,119 |
| September 24, 2025 | 28.3 | 29 | 29 | 29.15 | 27.95 | 601,410 |
| September 23, 2025 | 29.3 | 28.3 | 28.3 | 29.4 | 28.2 | 695,903 |
| September 22, 2025 | 27.8 | 29.15 | 29.15 | 29.4 | 27.8 | 1.19M |
| September 19, 2025 | 28.3 | 27.6 | 27.6 | 29.25 | 27.45 | 1.45M |
| September 18, 2025 | 26.7 | 28 | 28 | 28.1 | 26.65 | 1.05M |
| September 17, 2025 | 26.55 | 26.7 | 26.7 | 27.3 | 26.5 | 527,406 |
| September 16, 2025 | 26.7 | 26.4 | 26.4 | 26.7 | 25.8 | 377,246 |
| September 15, 2025 | 25.7 | 26.4 | 26.4 | 26.7 | 24.85 | 694,884 |
| September 12, 2025 | 25.05 | 25.4 | 25.4 | 25.6 | 25 | 272,998 |
| September 11, 2025 | 25.25 | 24.85 | 24.85 | 25.4 | 24.85 | 331,652 |
| September 10, 2025 | 25.45 | 25.25 | 25.25 | 25.45 | 25.05 | 278,042 |
| September 09, 2025 | 26.3 | 25.45 | 25.45 | 26.3 | 25.45 | 199,423 |
| September 08, 2025 | 25.7 | 26.1 | 26.1 | 26.3 | 25.55 | 307,416 |
| September 05, 2025 | 25.75 | 25.45 | 25.45 | 25.75 | 25.35 | 196,961 |
| September 04, 2025 | 26.2 | 25.8 | 25.8 | 26.6 | 25.7 | 182,800 |
| September 03, 2025 | 25.3 | 26 | 26 | 26.9 | 25.25 | 840,296 |
| September 02, 2025 | 25.05 | 25.2 | 25.2 | 25.25 | 24.5 | 354,891 |
| September 01, 2025 | 25.65 | 25 | 25 | 25.85 | 24.95 | 451,940 |
| August 29, 2025 | 26.05 | 25.75 | 25.75 | 26.15 | 25.5 | 559,688 |
| August 28, 2025 | 26.05 | 26 | 26 | 26.2 | 25.75 | 284,249 |
| August 27, 2025 | 26.3 | 26 | 26 | 26.6 | 25.9 | 515,974 |
| August 26, 2025 | 26.25 | 26.1 | 26.1 | 26.4 | 26 | 629,303 |
| August 25, 2025 | 26.15 | 26.1 | 26.1 | 26.7 | 26 | 182,335 |
| August 22, 2025 | 26.4 | 25.8 | 25.8 | 26.6 | 25.75 | 241,655 |
| August 21, 2025 | 25.5 | 26.4 | 26.4 | 26.7 | 25.5 | 389,179 |
| August 20, 2025 | 26.2 | 25.45 | 25.45 | 26.3 | 25.4 | 395,739 |
| August 19, 2025 | 26.2 | 26.15 | 26.15 | 26.55 | 25.95 | 420,010 |
| August 18, 2025 | 25.6 | 26.35 | 26.35 | 27.1 | 25.6 | 1.06M |
| August 15, 2025 | 25.65 | 25.3 | 25.3 | 25.65 | 25.15 | 282,023 |
| August 14, 2025 | 25.5 | 25.4 | 25.4 | 25.75 | 25.15 | 216,561 |
| August 13, 2025 | 25.5 | 25.55 | 25.55 | 25.8 | 25.25 | 422,621 |
| August 12, 2025 | 25.3 | 25.05 | 25.05 | 25.35 | 25 | 154,029 |
| August 11, 2025 | 25.2 | 25.1 | 25.1 | 25.45 | 25 | 130,531 |
| August 08, 2025 | 25.55 | 25.2 | 25.2 | 25.6 | 25.2 | 218,875 |
| August 07, 2025 | 25.5 | 25.3 | 25.3 | 25.8 | 25.2 | 165,664 |
| August 06, 2025 | 25.55 | 25.5 | 25.5 | 25.7 | 25.2 | 99,261 |
| August 05, 2025 | 25.5 | 25.4 | 25.4 | 25.7 | 25.35 | 122,536 |
| August 04, 2025 | 24.65 | 25.25 | 25.25 | 25.95 | 24.65 | 342,910 |
| August 01, 2025 | 24.15 | 25 | 25 | 25.3 | 23.85 | 234,557 |
| July 31, 2025 | 24.85 | 24.5 | 24.5 | 24.85 | 24.45 | 126,380 |
| July 30, 2025 | 24.55 | 24.85 | 24.85 | 24.9 | 24.4 | 173,459 |
| July 29, 2025 | 25.25 | 24.8 | 24.8 | 25.7 | 24.8 | 189,700 |
| July 28, 2025 | 25.25 | 25.15 | 25.15 | 25.5 | 24.85 | 193,170 |
| July 25, 2025 | 24.85 | 25.05 | 25.05 | 25.3 | 24.8 | 160,518 |
| July 24, 2025 | 25 | 25 | 25 | 25.05 | 24.7 | 117,274 |
| July 23, 2025 | 24.6 | 24.9 | 24.9 | 25.3 | 24.6 | 163,992 |
| July 22, 2025 | 25.2 | 24.2 | 24.2 | 25.2 | 24.2 | 208,970 |
| July 21, 2025 | 24.8 | 24.9 | 24.9 | 25.15 | 24.7 | 82,876 |
| July 18, 2025 | 25.05 | 24.85 | 24.85 | 25.2 | 24.75 | 115,423 |
| July 17, 2025 | 25.1 | 25 | 25 | 25.45 | 25 | 168,744 |
| July 16, 2025 | 24.2 | 24.8 | 24.8 | 25 | 23.85 | 242,281 |
| July 15, 2025 | 24.35 | 24.15 | 24.15 | 24.4 | 23.8 | 235,700 |
| July 14, 2025 | 24.55 | 24.05 | 24.05 | 24.55 | 24.05 | 152,170 |
| July 11, 2025 | 24.9 | 24.55 | 24.55 | 25 | 24.55 | 86,043 |
| July 10, 2025 | 24.3 | 24.75 | 24.75 | 25 | 24.2 | 451,894 |
| July 09, 2025 | 24.15 | 24 | 24 | 24.45 | 23.75 | 205,140 |
| July 08, 2025 | 23.4 | 23.75 | 23.75 | 24 | 23.1 | 267,195 |
| July 07, 2025 | 24.7 | 23.4 | 23.4 | 24.7 | 23.2 | 377,473 |