29.20
+0.15(+0.52%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29 | 29.05 | 29.05 | 29.25 | 28.95 | 35,397 |
September 04, 2025 | 29.05 | 28.95 | 28.95 | 29.2 | 28.9 | 30,002 |
September 03, 2025 | 28.4 | 29.05 | 29.05 | 29.05 | 28.4 | 29,188 |
September 02, 2025 | 28.4 | 28.4 | 28.4 | 29 | 28.4 | 14,899 |
September 01, 2025 | 28 | 28.4 | 28.4 | 29 | 27.85 | 9,086 |
August 29, 2025 | 28.4 | 28.4 | 28.4 | 28.5 | 28.4 | 8,616 |
August 28, 2025 | 28.4 | 28.35 | 28.35 | 28.6 | 28.35 | 24,308 |
August 27, 2025 | 29.1 | 28.5 | 28.5 | 29.15 | 28.5 | 12,518 |
August 26, 2025 | 29 | 29.05 | 29.05 | 29.05 | 28.7 | 11,260 |
August 25, 2025 | 28.85 | 29 | 29 | 29.05 | 28.85 | 11,431 |
August 22, 2025 | 28.9 | 28.85 | 28.85 | 28.9 | 28.7 | 6,162 |
August 21, 2025 | 28.4 | 28.9 | 28.9 | 28.9 | 28 | 19,122 |
August 20, 2025 | 28.5 | 28.35 | 28.35 | 28.65 | 28.35 | 8,000 |
August 19, 2025 | 28.75 | 28.85 | 28.85 | 28.85 | 28.5 | 9,261 |
August 18, 2025 | 28.7 | 28.6 | 28.6 | 28.7 | 28.5 | 6,002 |
August 15, 2025 | 28.65 | 28.7 | 28.7 | 28.7 | 28.45 | 12,072 |
August 14, 2025 | 28.95 | 28.65 | 28.65 | 28.95 | 28.45 | 15,063 |
August 13, 2025 | 28.5 | 28.8 | 28.8 | 28.8 | 28.5 | 16,732 |
August 12, 2025 | 28.5 | 28.5 | 28.5 | 28.6 | 28.5 | 7,021 |
August 11, 2025 | 28.5 | 28.6 | 28.6 | 28.6 | 28.35 | 7,373 |
August 08, 2025 | 29.2 | 29.2 | 29.2 | 29.2 | 28.8 | 4,838 |
August 07, 2025 | 29.1 | 29.15 | 29.15 | 29.15 | 29.1 | 6,740 |
August 06, 2025 | 29 | 29.1 | 29.1 | 29.1 | 29 | 4,697 |
August 05, 2025 | 29.2 | 29 | 29 | 30 | 29 | 9,360 |
August 04, 2025 | 28.9 | 29 | 29 | 29 | 28.9 | 4,000 |
August 01, 2025 | 29 | 29 | 29 | 29.2 | 29 | 7,358 |
July 31, 2025 | 29.1 | 29.35 | 29.35 | 29.35 | 29.1 | 9,000 |
July 30, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.15 | 5,000 |
July 29, 2025 | 29 | 29.3 | 29.3 | 29.8 | 29 | 10,000 |
July 28, 2025 | 29.2 | 29.25 | 29.25 | 29.25 | 29 | 9,115 |
July 25, 2025 | 29.05 | 29.1 | 29.1 | 29.1 | 29.05 | 10,075 |
July 24, 2025 | 28.85 | 28.9 | 28.9 | 28.9 | 28.6 | 8,375 |
July 23, 2025 | 28.6 | 28.85 | 28.85 | 29.1 | 28.6 | 22,000 |
July 22, 2025 | 29.2 | 28.5 | 28.5 | 29.2 | 28.5 | 10,015 |
July 21, 2025 | 29.2 | 29 | 29 | 29.2 | 28.95 | 9,040 |
July 18, 2025 | 29 | 29.15 | 29.15 | 29.3 | 28.85 | 12,291 |
July 17, 2025 | 29.2 | 28.8 | 28.8 | 29.2 | 28.8 | 10,261 |
July 16, 2025 | 29.1 | 29.1 | 29.1 | 29.35 | 29.1 | 7,724 |
July 15, 2025 | 28.85 | 28.95 | 28.95 | 29.05 | 28.8 | 4,462 |
July 14, 2025 | 29 | 28.8 | 28.8 | 29 | 28.8 | 8,004 |
July 11, 2025 | 29.5 | 29.1 | 29.1 | 29.55 | 28.65 | 6,411 |
July 10, 2025 | 29.1 | 29.35 | 29.35 | 29.65 | 29.1 | 7,685 |
July 09, 2025 | 28.8 | 28.95 | 28.95 | 29.6 | 28.8 | 5,000 |
July 08, 2025 | 29.4 | 29.4 | 29.4 | 29.5 | 29.4 | 4,088 |
July 07, 2025 | 29.4 | 29.4 | 29.4 | 29.5 | 29.2 | 4,000 |
July 04, 2025 | 29.45 | 29.2 | 29.2 | 29.5 | 29.2 | 4,015 |
July 03, 2025 | 29.5 | 29.4 | 29.4 | 29.75 | 29.1 | 10,767 |
July 02, 2025 | 29.5 | 29.35 | 29.35 | 29.6 | 29.3 | 7,062 |
July 01, 2025 | 29.7 | 29.3 | 29.3 | 29.9 | 29.3 | 8,000 |
June 30, 2025 | 29.8 | 29.6 | 29.6 | 29.9 | 29.3 | 9,047 |
June 27, 2025 | 29.55 | 29.7 | 29.7 | 30 | 29.5 | 30,691 |
June 26, 2025 | 29.5 | 29.55 | 29.55 | 29.7 | 29.5 | 15,103 |
June 25, 2025 | 29.65 | 29.5 | 29.5 | 29.7 | 29.5 | 4,268 |
June 24, 2025 | 29.25 | 29.5 | 29.5 | 29.5 | 29.25 | 8,230 |
June 23, 2025 | 29.5 | 29.2 | 29.2 | 29.5 | 29 | 8,000 |
June 20, 2025 | 29.5 | 29.55 | 29.55 | 29.55 | 29.35 | 6,240 |
June 19, 2025 | 29.8 | 29.3 | 29.3 | 30 | 29.3 | 9,115 |
June 18, 2025 | 30 | 29.8 | 29.8 | 30 | 29.1 | 8,216 |
June 17, 2025 | 30 | 30 | 30 | 30 | 30 | 11,408 |
June 16, 2025 | 29.85 | 30 | 30 | 30 | 29.85 | 9,000 |