28.45
-0.7(-2.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 29 | 28.45 | 28.45 | 29.15 | 28.4 | 2.43M |
| September 05, 2025 | 29.6 | 29.15 | 29.15 | 29.8 | 29.15 | 13.07M |
| September 04, 2025 | 27.3 | 28.65 | 28.65 | 28.65 | 27.25 | 4.23M |
| September 03, 2025 | 27 | 27.15 | 27.15 | 27.7 | 26.95 | 2.82M |
| September 02, 2025 | 28.65 | 28 | 28 | 28.85 | 27.6 | 3.54M |
| September 01, 2025 | 27.75 | 28.1 | 28.1 | 28.7 | 27.6 | 2.63M |
| August 29, 2025 | 28.5 | 27.75 | 27.75 | 28.5 | 27.7 | 1.99M |
| August 28, 2025 | 28.6 | 28.2 | 28.2 | 28.7 | 28.15 | 1.79M |
| August 27, 2025 | 28.25 | 28.45 | 28.45 | 28.45 | 28.2 | 1.14M |
| August 26, 2025 | 28.15 | 28.1 | 28.1 | 28.3 | 27.9 | 1.48M |
| August 25, 2025 | 28.3 | 28.2 | 28.2 | 28.55 | 28.2 | 1.2M |
| August 22, 2025 | 28.5 | 28 | 28 | 28.85 | 28 | 2.21M |
| August 21, 2025 | 28.15 | 28.5 | 28.5 | 28.7 | 28.15 | 2.25M |
| August 20, 2025 | 28.2 | 28.05 | 28.05 | 28.6 | 27.7 | 3.25M |
| August 19, 2025 | 28.25 | 28.2 | 28.2 | 28.5 | 27.85 | 2.2M |
| August 18, 2025 | 28.3 | 28.2 | 28.2 | 28.6 | 28.2 | 1.79M |
| August 15, 2025 | 28.45 | 28.3 | 28.3 | 28.65 | 28.3 | 1.76M |
| August 14, 2025 | 28.2 | 28.3 | 28.3 | 28.7 | 28.15 | 2.27M |
| August 13, 2025 | 29.2 | 28.2 | 28.2 | 29.2 | 28.05 | 9.19M |
| August 12, 2025 | 29.2 | 29.8 | 29.8 | 30 | 29.05 | 3.95M |
| August 11, 2025 | 30.55 | 29.2 | 29.2 | 30.55 | 28.95 | 7.76M |
| August 08, 2025 | 31.7 | 31.55 | 31.55 | 32.3 | 31.5 | 4.81M |
| August 07, 2025 | 32.8 | 31.55 | 31.55 | 32.9 | 31.3 | 10.68M |
| August 06, 2025 | 33.15 | 32.15 | 32.15 | 33.4 | 31.05 | 22.97M |
| August 05, 2025 | 31 | 32.75 | 32.75 | 32.75 | 30.8 | 14.58M |
| August 04, 2025 | 29.35 | 30.5 | 29.8 | 30.8 | 29.1 | 7.79M |
| August 01, 2025 | 28.7 | 29.25 | 28.58 | 29.8 | 28.65 | 4.22M |
| July 31, 2025 | 28.65 | 28.85 | 28.19 | 29.9 | 28.5 | 3.95M |
| July 30, 2025 | 28.25 | 28.3 | 27.65 | 28.45 | 28.15 | 690,830 |
| July 29, 2025 | 28.9 | 28.25 | 27.6 | 28.9 | 28 | 1.21M |
| July 28, 2025 | 28.4 | 28.75 | 28.09 | 29 | 28.4 | 1.05M |
| July 25, 2025 | 28.6 | 28.4 | 27.75 | 28.8 | 28.4 | 885,016 |
| July 24, 2025 | 28.7 | 28.55 | 27.9 | 28.8 | 28.15 | 1.75M |
| July 23, 2025 | 28.8 | 28.65 | 27.99 | 29.25 | 28.5 | 2.16M |
| July 22, 2025 | 30 | 28.8 | 28.14 | 30.1 | 28.75 | 3.96M |
| July 21, 2025 | 29.6 | 29.95 | 29.27 | 29.95 | 29.2 | 3.2M |
| July 18, 2025 | 31 | 29.6 | 29.6 | 31.05 | 29.5 | 6.72M |
| July 17, 2025 | 29.5 | 30.65 | 30.65 | 30.95 | 29.35 | 9.53M |
| July 16, 2025 | 29.1 | 29.1 | 29.1 | 29.85 | 29 | 2.93M |
| July 15, 2025 | 29 | 28.85 | 28.85 | 29.25 | 28.75 | 1.79M |
| July 14, 2025 | 29.1 | 28.8 | 28.8 | 29.45 | 28.8 | 2.25M |
| July 11, 2025 | 28.8 | 29.05 | 29.05 | 29.4 | 28.75 | 2.67M |
| July 10, 2025 | 29.55 | 29.05 | 29.05 | 29.8 | 29 | 4.72M |
| July 09, 2025 | 28.9 | 29.15 | 29.15 | 29.4 | 28.65 | 2.92M |
| July 08, 2025 | 29.3 | 28.85 | 28.85 | 30.1 | 28.2 | 10.14M |
| July 07, 2025 | 28.5 | 29.3 | 29.3 | 29.35 | 27.85 | 3.5M |
| July 04, 2025 | 28.7 | 28 | 28 | 28.7 | 27.85 | 1.39M |
| July 03, 2025 | 28.9 | 28.6 | 28.6 | 29 | 28.5 | 821,633 |
| July 02, 2025 | 28.65 | 28.6 | 28.6 | 29.05 | 28.5 | 2.05M |
| July 01, 2025 | 27.8 | 28.65 | 28.65 | 28.65 | 27.8 | 1.89M |
| June 30, 2025 | 28.1 | 27.85 | 27.85 | 28.15 | 27.7 | 879,603 |
| June 27, 2025 | 28.5 | 27.95 | 27.95 | 28.75 | 27.9 | 1.82M |
| June 26, 2025 | 28.1 | 28.15 | 28.15 | 28.4 | 27.85 | 1.27M |
| June 25, 2025 | 28.55 | 27.9 | 27.9 | 28.6 | 27.7 | 1.9M |
| June 24, 2025 | 28.7 | 28.25 | 28.25 | 29.15 | 28.25 | 2.11M |
| June 23, 2025 | 28.3 | 28.4 | 28.4 | 28.9 | 28.2 | 1.39M |
| June 20, 2025 | 28.9 | 28.75 | 28.75 | 29.3 | 28 | 3.2M |
| June 19, 2025 | 28.9 | 28.95 | 28.95 | 29.45 | 28.3 | 3.86M |
| June 18, 2025 | 28.7 | 29.05 | 29.05 | 29.1 | 28.7 | 1.77M |
| June 17, 2025 | 29.25 | 28.85 | 28.85 | 29.55 | 28.7 | 3.34M |