29.30
+0.75(+2.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.5 | 29.3 | 29.3 | 29.3 | 28.35 | 13,037 |
| September 25, 2025 | 29.2 | 28.55 | 28.55 | 29.2 | 28.5 | 16,103 |
| September 24, 2025 | 29.25 | 29.2 | 29.2 | 29.5 | 29.2 | 6,050 |
| September 23, 2025 | 29.45 | 29.2 | 29.2 | 29.5 | 29.2 | 9,699 |
| September 22, 2025 | 29.7 | 29.4 | 29.4 | 29.8 | 29.4 | 17,217 |
| September 19, 2025 | 29.25 | 29.7 | 29.7 | 30 | 29.25 | 30,345 |
| September 18, 2025 | 28.85 | 29.2 | 29.2 | 29.2 | 28.85 | 16,670 |
| September 17, 2025 | 29 | 28.8 | 28.8 | 29 | 28.7 | 8,000 |
| September 16, 2025 | 29 | 29.1 | 29.1 | 29.1 | 29 | 13,648 |
| September 15, 2025 | 29 | 28.95 | 28.95 | 29 | 28.5 | 10,000 |
| September 12, 2025 | 29 | 29.1 | 29.1 | 29.85 | 28.8 | 24,120 |
| September 11, 2025 | 28.8 | 29.05 | 29.05 | 29.1 | 28.8 | 8,830 |
| September 10, 2025 | 28.9 | 28.9 | 28.9 | 28.9 | 28.7 | 16,956 |
| September 09, 2025 | 29.2 | 28.85 | 28.85 | 29.2 | 28.8 | 11,128 |
| September 08, 2025 | 29.1 | 29.2 | 29.2 | 29.3 | 28.8 | 19,683 |
| 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 |