29.60
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 30.3 | 29.6 | 29.6 | 30.3 | 29.6 | 491,459 |
| October 16, 2025 | 30 | 30.3 | 30.3 | 30.95 | 30 | 353,313 |
| October 15, 2025 | 30.5 | 30.1 | 30.1 | 30.6 | 30.1 | 316,283 |
| October 14, 2025 | 31.5 | 30.45 | 30.45 | 31.75 | 30.35 | 536,524 |
| October 13, 2025 | 30.1 | 31.2 | 31.2 | 31.2 | 30.1 | 555,263 |
| October 09, 2025 | 31.7 | 32.8 | 32.8 | 33.35 | 31.7 | 1.18M |
| October 08, 2025 | 31.5 | 31.65 | 31.65 | 31.9 | 31.35 | 217,987 |
| October 07, 2025 | 30.3 | 31.9 | 31.9 | 32.2 | 30.3 | 1.03M |
| October 03, 2025 | 30.9 | 30.2 | 30.2 | 30.9 | 30.15 | 245,926 |
| October 02, 2025 | 31.2 | 30.9 | 30.9 | 31.85 | 30.9 | 380,445 |
| October 01, 2025 | 30.9 | 30.8 | 30.8 | 31.15 | 30.7 | 121,786 |
| September 30, 2025 | 31 | 30.6 | 30.6 | 31 | 30.5 | 129,380 |
| September 26, 2025 | 31.55 | 30.5 | 30.5 | 31.55 | 30.2 | 429,019 |
| September 25, 2025 | 31.45 | 31.2 | 31.2 | 31.65 | 31.15 | 270,783 |
| September 24, 2025 | 31.9 | 31.2 | 31.2 | 32 | 31.15 | 399,824 |
| September 23, 2025 | 32.5 | 31.9 | 31.9 | 32.5 | 31.9 | 451,240 |
| September 22, 2025 | 33.55 | 32.4 | 32.4 | 33.55 | 32.4 | 494,411 |
| September 19, 2025 | 33.35 | 33 | 33 | 34.3 | 33 | 782,623 |
| September 18, 2025 | 32.75 | 32.95 | 32.95 | 33.2 | 32.5 | 546,241 |
| September 17, 2025 | 32.45 | 32.3 | 32.3 | 32.9 | 32.25 | 311,000 |
| September 16, 2025 | 32.7 | 32.15 | 32.15 | 32.7 | 32.15 | 280,268 |
| September 15, 2025 | 32.2 | 32.25 | 32.25 | 33.2 | 32.15 | 630,117 |
| September 12, 2025 | 32.3 | 32.4 | 32.4 | 32.7 | 32.1 | 351,848 |
| September 11, 2025 | 32.35 | 32 | 32 | 33.55 | 32 | 975,930 |
| September 10, 2025 | 32.85 | 31.95 | 31.95 | 32.85 | 31.95 | 576,430 |
| September 09, 2025 | 32.45 | 32.8 | 32.8 | 32.9 | 32.35 | 367,291 |
| September 08, 2025 | 32.05 | 32.35 | 32.35 | 32.45 | 32.05 | 254,232 |
| September 05, 2025 | 32.45 | 32 | 32 | 32.5 | 32 | 228,076 |
| September 04, 2025 | 32.15 | 32.15 | 32.15 | 32.5 | 32.1 | 235,221 |
| September 03, 2025 | 31.9 | 32 | 32 | 32.65 | 31.85 | 355,191 |
| September 02, 2025 | 32.6 | 32 | 32 | 32.65 | 31.85 | 222,288 |
| September 01, 2025 | 33.1 | 32.25 | 32.25 | 33.35 | 32.25 | 657,833 |
| August 29, 2025 | 34.25 | 33.5 | 33.5 | 34.45 | 33.5 | 647,766 |
| August 28, 2025 | 34.3 | 34.1 | 34.1 | 34.8 | 34.05 | 589,306 |
| August 27, 2025 | 34.3 | 34.25 | 34.25 | 34.55 | 34.25 | 353,000 |
| August 26, 2025 | 34.35 | 34.2 | 34.2 | 34.5 | 34.15 | 360,053 |
| August 25, 2025 | 34.85 | 34.35 | 34.35 | 35.35 | 34.35 | 536,215 |
| August 22, 2025 | 35.5 | 34.6 | 34.6 | 35.85 | 34.6 | 518,468 |
| August 21, 2025 | 35.6 | 35.55 | 35.55 | 36.75 | 35.4 | 931,664 |
| August 20, 2025 | 35.8 | 35.3 | 35.3 | 35.95 | 34.55 | 779,239 |
| August 19, 2025 | 36.7 | 36.2 | 36.2 | 37.25 | 36.2 | 286,152 |
| August 18, 2025 | 36.7 | 36.7 | 36.7 | 38 | 36.1 | 1.09M |
| August 15, 2025 | 36.9 | 36.7 | 36.7 | 37 | 35.8 | 908,723 |
| August 14, 2025 | 36.2 | 37 | 37 | 37.3 | 36.15 | 1.14M |
| August 13, 2025 | 36.55 | 36.85 | 36.85 | 37.75 | 36.55 | 2.02M |
| August 12, 2025 | 35.8 | 36.2 | 36.2 | 36.4 | 35.7 | 410,299 |
| August 11, 2025 | 35.1 | 35.75 | 35.75 | 36.35 | 35.05 | 1.21M |
| August 08, 2025 | 34.45 | 34.7 | 34.7 | 35 | 34.05 | 758,759 |
| August 07, 2025 | 35.55 | 34.7 | 34.7 | 35.55 | 34.65 | 250,350 |
| August 06, 2025 | 35.35 | 35.1 | 35.1 | 35.65 | 35.1 | 146,457 |
| August 05, 2025 | 35.5 | 35.35 | 35.35 | 35.75 | 35.3 | 170,766 |
| August 04, 2025 | 35.05 | 35.15 | 35.15 | 35.5 | 35.05 | 210,759 |
| August 01, 2025 | 34.65 | 35.6 | 35.6 | 36.45 | 34.55 | 983,906 |
| July 31, 2025 | 34.9 | 34.7 | 34.7 | 35 | 34.2 | 405,699 |
| July 30, 2025 | 34.7 | 34.85 | 34.85 | 35.15 | 34.45 | 259,391 |
| July 29, 2025 | 34.75 | 34.65 | 34.65 | 35.95 | 34.65 | 961,360 |
| July 28, 2025 | 35.25 | 34.7 | 34.7 | 35.25 | 34.2 | 274,767 |
| July 25, 2025 | 35.3 | 34.7 | 34.7 | 35.3 | 34.6 | 181,069 |
| July 24, 2025 | 34.55 | 35.3 | 35.3 | 35.4 | 34.55 | 463,747 |
| July 23, 2025 | 34.25 | 34.5 | 34.5 | 34.6 | 34.2 | 139,932 |
