28.25
+0.15(+0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28 | 28.1 | 28.1 | 28.15 | 27.85 | 12.82M |
| September 04, 2025 | 27.45 | 27.7 | 27.7 | 28.05 | 27.4 | 18.36M |
| September 03, 2025 | 27.2 | 27.2 | 27.2 | 27.3 | 27.05 | 14.5M |
| September 02, 2025 | 27.3 | 26.95 | 26.95 | 27.4 | 26.9 | 11.59M |
| September 01, 2025 | 27.75 | 26.8 | 26.8 | 27.8 | 26.7 | 22.1M |
| August 29, 2025 | 28.1 | 27.65 | 27.65 | 28.2 | 27.65 | 16.31M |
| August 28, 2025 | 28.15 | 28.1 | 28.1 | 28.35 | 28 | 13.34M |
| August 27, 2025 | 28.05 | 28 | 28 | 28.5 | 28 | 11.62M |
| August 26, 2025 | 27.85 | 27.95 | 27.95 | 28 | 27.7 | 28.81M |
| August 25, 2025 | 28.05 | 27.85 | 27.85 | 28.15 | 27.7 | 18.46M |
| August 22, 2025 | 27.6 | 27.75 | 27.75 | 28 | 27.55 | 13.67M |
| August 21, 2025 | 27.7 | 27.55 | 27.55 | 27.85 | 27.5 | 11.11M |
| August 20, 2025 | 27.8 | 27.5 | 27.5 | 27.95 | 27.4 | 20.22M |
| August 19, 2025 | 27.6 | 27.5 | 27.5 | 28 | 27.5 | 15.49M |
| August 18, 2025 | 27.9 | 27.65 | 27.65 | 28 | 27.45 | 23.64M |
| August 15, 2025 | 28.1 | 27.9 | 27.9 | 28.1 | 27.7 | 22.78M |
| August 14, 2025 | 28.4 | 28.15 | 28.15 | 28.45 | 28.05 | 16.25M |
| August 13, 2025 | 29.15 | 28.2 | 28.2 | 29.25 | 28.2 | 28.49M |
| August 12, 2025 | 29.3 | 28.95 | 28.95 | 29.3 | 28.95 | 13.81M |
| August 11, 2025 | 29.4 | 29.3 | 29.3 | 29.5 | 28.95 | 17.39M |
| August 08, 2025 | 30.15 | 29.45 | 29.45 | 30.4 | 29.4 | 17.95M |
| August 07, 2025 | 30.3 | 30 | 30 | 30.55 | 30 | 15.59M |
| August 06, 2025 | 30.3 | 30.05 | 30.05 | 30.45 | 29.9 | 15.16M |
| August 05, 2025 | 30.1 | 30.35 | 30.35 | 30.45 | 29.9 | 19.34M |
| August 04, 2025 | 29.7 | 29.9 | 29.9 | 29.95 | 29.45 | 13.14M |
| August 01, 2025 | 29.1 | 29.75 | 29.75 | 29.95 | 29.05 | 12.5M |
| July 31, 2025 | 29.65 | 29.5 | 29.5 | 29.8 | 29.15 | 16.58M |
| July 30, 2025 | 29.5 | 29.75 | 29.75 | 30.1 | 29.3 | 13.07M |
| July 29, 2025 | 30.15 | 29.4 | 29.4 | 30.15 | 29.3 | 17.45M |
| July 28, 2025 | 29.85 | 30.1 | 30.1 | 30.4 | 29.55 | 17.18M |
| July 25, 2025 | 29.65 | 29.75 | 29.75 | 29.85 | 29.5 | 9.53M |
| July 24, 2025 | 29.45 | 29.75 | 29.75 | 29.95 | 29.25 | 14.19M |
| July 23, 2025 | 28.95 | 29.55 | 29.55 | 29.7 | 28.95 | 18.79M |
| July 22, 2025 | 29.9 | 28.7 | 28.7 | 29.9 | 28.65 | 32.84M |
| July 21, 2025 | 29.3 | 30 | 30 | 30.55 | 29.2 | 46.83M |
| July 18, 2025 | 29.35 | 29 | 29 | 29.35 | 29 | 10.69M |
| July 17, 2025 | 29.05 | 29.25 | 29.25 | 29.3 | 28.95 | 11.1M |
| July 16, 2025 | 29.25 | 28.9 | 28.9 | 29.3 | 28.9 | 12.31M |
| July 15, 2025 | 28.7 | 29.35 | 29.35 | 29.5 | 28.7 | 18.93M |
| July 14, 2025 | 28.6 | 28.85 | 28.85 | 28.95 | 28.5 | 10.64M |
| July 11, 2025 | 28.8 | 28.7 | 28.7 | 29 | 28.65 | 12.82M |
| July 10, 2025 | 29 | 28.6 | 28.6 | 29.1 | 28.5 | 13.96M |
| July 09, 2025 | 28.65 | 29.1 | 29.1 | 29.1 | 28.6 | 16.9M |
| July 08, 2025 | 29 | 28.6 | 28.6 | 29.4 | 28.6 | 26.76M |
| July 07, 2025 | 28.6 | 29.15 | 29.15 | 29.25 | 28.35 | 41.95M |
| July 04, 2025 | 29 | 28.65 | 28.65 | 29.05 | 28.45 | 57.8M |
| July 03, 2025 | 28.95 | 29 | 29 | 29.25 | 28.75 | 42.5M |
| July 02, 2025 | 28.7 | 28.9 | 28.9 | 29.2 | 28.5 | 42.45M |
| July 01, 2025 | 29 | 28.85 | 28.85 | 29.35 | 28.7 | 51.61M |
| June 30, 2025 | 28.55 | 29 | 29 | 29.6 | 28.35 | 86.18M |
| June 27, 2025 | 28.4 | 28.7 | 28.7 | 28.85 | 28.35 | 45.09M |
| June 26, 2025 | 28.3 | 28 | 28 | 28.5 | 28 | 31.19M |
| June 25, 2025 | 28.3 | 28.3 | 28.3 | 28.65 | 28.1 | 26.39M |
| June 24, 2025 | 27.95 | 28.1 | 28.1 | 28.35 | 27.85 | 25.14M |
| June 23, 2025 | 27.05 | 27.55 | 27.55 | 27.8 | 26.95 | 21.94M |
| June 20, 2025 | 27.85 | 27.4 | 27.4 | 27.95 | 27.3 | 26.51M |
| June 19, 2025 | 28.5 | 27.95 | 27.95 | 28.65 | 27.75 | 29.33M |
| June 18, 2025 | 28.6 | 28.5 | 28.5 | 28.85 | 28.3 | 34.27M |
| June 17, 2025 | 28.65 | 28.5 | 28.5 | 28.7 | 28.15 | 21.95M |
| June 16, 2025 | 28.55 | 28.45 | 28.45 | 28.55 | 28.15 | 11.88M |
