31.00
+0.75(+2.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 30.3 | 31 | 31 | 31.6 | 30.3 | 8.91M |
| September 11, 2025 | 31.2 | 30.25 | 30.25 | 31.35 | 30.25 | 6.67M |
| September 10, 2025 | 30.65 | 31.05 | 31.05 | 31.3 | 30.4 | 6.45M |
| September 09, 2025 | 31.4 | 30.6 | 30.6 | 31.4 | 30.55 | 4.27M |
| September 08, 2025 | 31.25 | 31.05 | 31.05 | 31.3 | 30.6 | 4.7M |
| September 05, 2025 | 31.15 | 31.15 | 31.15 | 31.3 | 30.6 | 5.21M |
| September 04, 2025 | 31.75 | 30.9 | 30.9 | 32 | 30.85 | 7.81M |
| September 03, 2025 | 31.45 | 31.8 | 31.8 | 32.05 | 30.8 | 10.25M |
| September 02, 2025 | 31.1 | 30.75 | 30.75 | 31.2 | 30.2 | 6.96M |
| September 01, 2025 | 31.5 | 30.5 | 30.5 | 31.5 | 30.3 | 13.08M |
| August 29, 2025 | 32.65 | 31.75 | 31.75 | 32.75 | 31.6 | 15.07M |
| August 28, 2025 | 31.7 | 32.35 | 32.35 | 33.5 | 31.7 | 46.86M |
| August 27, 2025 | 31.9 | 31.4 | 31.4 | 32.15 | 31.3 | 19.59M |
| August 26, 2025 | 32.75 | 31.3 | 31.3 | 32.85 | 31.15 | 49.21M |
| August 25, 2025 | 31.8 | 33.35 | 33.35 | 33.35 | 31.65 | 94.02M |
| August 22, 2025 | 27.9 | 30.35 | 30.35 | 30.35 | 27.55 | 31.9M |
| August 21, 2025 | 27.35 | 27.6 | 27.6 | 27.95 | 27.2 | 4.19M |
| August 20, 2025 | 27.15 | 27.05 | 27.05 | 27.45 | 26.8 | 6.87M |
| August 19, 2025 | 26.5 | 27.05 | 27.05 | 27.15 | 26.5 | 5.42M |
| August 18, 2025 | 26.25 | 26.5 | 26.5 | 26.7 | 26.15 | 3.39M |
| August 15, 2025 | 26.9 | 26.45 | 26.45 | 26.9 | 26.25 | 4.48M |
| August 14, 2025 | 27.35 | 26.95 | 26.95 | 27.45 | 26.8 | 4.47M |
| August 13, 2025 | 28 | 27.3 | 27.3 | 28 | 27.2 | 3.57M |
| August 12, 2025 | 28 | 27.7 | 27.7 | 28.45 | 27.7 | 4.96M |
| August 11, 2025 | 27.4 | 27.85 | 27.85 | 28 | 27.2 | 5.91M |
| August 08, 2025 | 27.15 | 27.35 | 27.35 | 27.35 | 27.1 | 2.36M |
| August 07, 2025 | 27.5 | 27.15 | 27.15 | 27.65 | 27.1 | 3.04M |
| August 06, 2025 | 26.95 | 27.3 | 27.3 | 27.5 | 26.95 | 4.27M |
| August 05, 2025 | 26.7 | 27.05 | 27.05 | 27.1 | 26.6 | 4.66M |
| August 04, 2025 | 26 | 26.55 | 26.55 | 26.6 | 25.6 | 3.17M |
| August 01, 2025 | 25.7 | 26.35 | 26.35 | 26.4 | 25.45 | 2.34M |
| July 31, 2025 | 26.45 | 25.95 | 25.95 | 26.5 | 25.95 | 2.74M |
| July 30, 2025 | 26.35 | 26.45 | 26.45 | 26.55 | 26 | 2.23M |
| July 29, 2025 | 26.5 | 26.2 | 26.2 | 26.7 | 26.1 | 1.79M |
| July 28, 2025 | 26.75 | 26.4 | 26.4 | 26.9 | 26.35 | 1.8M |
| July 25, 2025 | 26.25 | 26.65 | 26.65 | 26.9 | 26.15 | 5.61M |
| July 24, 2025 | 25.9 | 26.25 | 26.25 | 26.25 | 25.45 | 7.36M |
| July 23, 2025 | 26.3 | 26.7 | 25.59 | 26.8 | 26.3 | 7.41M |
| July 22, 2025 | 27.1 | 26.3 | 25.21 | 27.1 | 26.15 | 9.12M |
| July 21, 2025 | 27.2 | 27.05 | 25.93 | 27.3 | 27 | 4.07M |
| July 18, 2025 | 27.35 | 27.2 | 26.07 | 27.45 | 27.1 | 2.31M |
| July 17, 2025 | 27.05 | 27.2 | 26.07 | 27.35 | 27 | 2.44M |
| July 16, 2025 | 27.15 | 27.05 | 25.93 | 27.7 | 27.05 | 5.17M |
| July 15, 2025 | 26.6 | 27.1 | 25.97 | 27.2 | 26.6 | 3.88M |
| July 14, 2025 | 26.5 | 26.65 | 25.54 | 26.9 | 26.4 | 2.5M |
| July 11, 2025 | 26.2 | 26.5 | 25.4 | 26.6 | 26.2 | 1.84M |
| July 10, 2025 | 26.2 | 26.15 | 25.06 | 26.45 | 26.15 | 1.75M |
| July 09, 2025 | 26.2 | 26.2 | 26.2 | 26.25 | 26.05 | 1.02M |
| July 08, 2025 | 26.35 | 26.15 | 26.15 | 26.35 | 26.05 | 1.81M |
| July 07, 2025 | 26.75 | 26.25 | 26.25 | 26.85 | 26.25 | 2.05M |
| July 04, 2025 | 27.05 | 26.85 | 26.85 | 27.2 | 26.7 | 2.73M |
| July 03, 2025 | 26.35 | 26.8 | 26.8 | 26.85 | 26.35 | 2.86M |
| July 02, 2025 | 26.15 | 26.35 | 26.35 | 26.4 | 26.1 | 1.38M |
| July 01, 2025 | 26.1 | 26.15 | 26.15 | 26.4 | 26.1 | 1.9M |
| June 30, 2025 | 26.15 | 26.05 | 26.05 | 26.25 | 25.9 | 2.78M |
| June 27, 2025 | 26.3 | 26.15 | 26.15 | 26.5 | 26.15 | 1.87M |
| June 26, 2025 | 26.2 | 26.25 | 26.25 | 26.7 | 26.15 | 2.94M |
| June 25, 2025 | 26.55 | 26.1 | 26.1 | 26.65 | 26.1 | 2.48M |
| June 24, 2025 | 26.05 | 26.25 | 26.25 | 26.4 | 25.9 | 2.12M |
| June 23, 2025 | 26 | 25.65 | 25.65 | 26 | 25.25 | 2.56M |