27.70
-0.5(-1.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.55 | 28.2 | 28.2 | 28.7 | 28.15 | 5.14M |
| September 04, 2025 | 28.9 | 28.25 | 28.25 | 29.15 | 28.25 | 6.33M |
| September 03, 2025 | 28.35 | 28.7 | 28.7 | 29.1 | 28.25 | 5.9M |
| September 02, 2025 | 29.6 | 28.25 | 28.25 | 29.8 | 27.85 | 12.41M |
| September 01, 2025 | 30.75 | 29.3 | 29.3 | 30.75 | 29.25 | 10.66M |
| August 29, 2025 | 31 | 30.8 | 30.8 | 31.3 | 30.05 | 15.06M |
| August 28, 2025 | 31.8 | 31.45 | 30.75 | 31.95 | 30.85 | 21.26M |
| August 27, 2025 | 29.95 | 31.15 | 30.45 | 31.9 | 29.85 | 24.27M |
| August 26, 2025 | 29.95 | 29.7 | 29.04 | 30.2 | 29.55 | 7.24M |
| August 25, 2025 | 30.15 | 29.95 | 29.28 | 30.8 | 29.75 | 14.55M |
| August 22, 2025 | 30.15 | 29.4 | 29.4 | 30.25 | 29.2 | 15.2M |
| August 21, 2025 | 29.55 | 29.9 | 29.9 | 30.1 | 29.15 | 20.94M |
| August 20, 2025 | 31.8 | 28.95 | 28.95 | 32.1 | 28.9 | 48.16M |
| August 19, 2025 | 33.55 | 31.85 | 31.85 | 33.75 | 31.8 | 38.23M |
| August 18, 2025 | 33 | 33.25 | 33.25 | 33.75 | 32.05 | 61.08M |
| August 15, 2025 | 31.4 | 33.2 | 33.2 | 33.5 | 31.3 | 116.85M |
| August 14, 2025 | 28.15 | 30.65 | 30.65 | 30.65 | 28.15 | 57.62M |
| August 13, 2025 | 28.3 | 27.9 | 27.9 | 28.65 | 27.5 | 13.01M |
| August 12, 2025 | 28.55 | 28.15 | 28.15 | 28.55 | 28 | 8.24M |
| August 11, 2025 | 27.5 | 28.3 | 28.3 | 28.45 | 26.85 | 14.09M |
| August 08, 2025 | 27.7 | 28 | 28 | 28.5 | 27.7 | 12.61M |
| August 07, 2025 | 27.7 | 27.55 | 27.55 | 27.9 | 27.5 | 6.69M |
| August 06, 2025 | 27.95 | 27.5 | 27.5 | 28.1 | 27.45 | 7.29M |
| August 05, 2025 | 27.85 | 27.75 | 27.75 | 28.4 | 27.75 | 13M |
| August 04, 2025 | 27.55 | 27.7 | 27.7 | 28 | 27.3 | 7.91M |
| August 01, 2025 | 27.4 | 27.7 | 27.7 | 28.4 | 27.3 | 16.81M |
| July 31, 2025 | 27.4 | 28.05 | 28.05 | 28.4 | 27.1 | 26.12M |
| July 30, 2025 | 27.3 | 27.3 | 27.3 | 27.35 | 26.95 | 8.31M |
| July 29, 2025 | 27 | 27.25 | 27.25 | 28.1 | 27 | 19.88M |
| July 28, 2025 | 26.6 | 26.95 | 26.95 | 27.35 | 26.3 | 8.74M |
| July 25, 2025 | 26.7 | 26.4 | 26.4 | 27.2 | 26.3 | 8.92M |
| July 24, 2025 | 27.35 | 26.6 | 26.6 | 27.35 | 26.6 | 11.09M |
| July 23, 2025 | 27.6 | 27.25 | 27.25 | 27.8 | 27.1 | 24.72M |
| July 22, 2025 | 26.8 | 27.4 | 27.4 | 28.8 | 26.5 | 56.59M |
| July 21, 2025 | 26.1 | 26.25 | 26.25 | 26.6 | 26.1 | 7.19M |
| July 18, 2025 | 26.35 | 26.05 | 26.05 | 26.4 | 25.85 | 5.41M |
| July 17, 2025 | 25.9 | 26.05 | 26.05 | 26.1 | 25.5 | 5.81M |
| July 16, 2025 | 25.8 | 25.85 | 25.85 | 26.35 | 25.7 | 10.24M |
| July 15, 2025 | 25 | 25.7 | 25.7 | 25.8 | 24.85 | 6.53M |
| July 14, 2025 | 25.35 | 24.9 | 24.9 | 25.35 | 24.7 | 3.93M |
| July 11, 2025 | 24.35 | 25.35 | 25.35 | 25.5 | 24.35 | 8.27M |
| July 10, 2025 | 24.35 | 24.35 | 24.35 | 24.6 | 24.25 | 2.24M |
| July 09, 2025 | 24.1 | 24.35 | 24.35 | 24.55 | 24 | 2.55M |
| July 08, 2025 | 23.7 | 23.8 | 23.8 | 23.85 | 23.4 | 1.97M |
| July 07, 2025 | 24.05 | 23.85 | 23.85 | 24.2 | 23.65 | 1.07M |
| July 04, 2025 | 24.45 | 24.05 | 24.05 | 24.7 | 23.9 | 2.35M |
| July 03, 2025 | 24.4 | 24.4 | 24.4 | 24.95 | 24.35 | 3.43M |
| July 02, 2025 | 24.6 | 24.2 | 24.2 | 24.7 | 24.2 | 1.65M |
| July 01, 2025 | 24.7 | 24.55 | 24.55 | 25.15 | 24.45 | 3.58M |
| June 30, 2025 | 24.25 | 24.5 | 24.5 | 25 | 24.25 | 3.68M |
| June 27, 2025 | 24.4 | 24.4 | 24.4 | 24.45 | 24.2 | 2.47M |
| June 26, 2025 | 24.25 | 24.25 | 24.25 | 24.6 | 24.1 | 2.84M |
| June 25, 2025 | 24.25 | 24.1 | 24.1 | 24.25 | 23.9 | 2.5M |
| June 24, 2025 | 23.4 | 23.95 | 23.95 | 24.15 | 23.4 | 3.42M |
| June 23, 2025 | 22.55 | 23 | 23 | 23 | 22.3 | 1.71M |
| June 20, 2025 | 23.25 | 23 | 23 | 23.35 | 22.7 | 2.89M |
| June 19, 2025 | 23.95 | 23.25 | 23.25 | 24 | 23.2 | 2.35M |
| June 18, 2025 | 23.7 | 23.95 | 23.95 | 24.05 | 23.7 | 1.69M |
| June 17, 2025 | 23.75 | 23.7 | 23.7 | 24.05 | 23.45 | 2.54M |
| June 16, 2025 | 23.35 | 23.7 | 23.7 | 23.75 | 23.05 | 1.7M |