28.95
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28.9 | 28.95 | 28.95 | 29.05 | 28.9 | 85,172 |
| October 16, 2025 | 28.85 | 28.9 | 28.9 | 29 | 28.8 | 109,927 |
| October 15, 2025 | 28.75 | 28.75 | 28.75 | 28.85 | 28.65 | 77,164 |
| October 14, 2025 | 28.8 | 28.8 | 28.8 | 28.9 | 28.55 | 178,811 |
| October 13, 2025 | 28.7 | 28.7 | 28.7 | 29 | 28.55 | 114,384 |
| October 09, 2025 | 28.85 | 28.7 | 28.7 | 28.9 | 28.7 | 233,441 |
| October 08, 2025 | 28.75 | 28.7 | 28.7 | 28.75 | 28.55 | 61,685 |
| October 07, 2025 | 28.6 | 28.65 | 28.65 | 28.75 | 28.55 | 141,049 |
| October 03, 2025 | 28.65 | 28.7 | 28.7 | 28.75 | 28.6 | 65,822 |
| October 02, 2025 | 28.8 | 28.65 | 28.65 | 28.8 | 28.65 | 87,544 |
| October 01, 2025 | 28.55 | 28.65 | 28.65 | 28.65 | 28.5 | 70,117 |
| September 30, 2025 | 28.65 | 28.55 | 28.55 | 28.65 | 28.45 | 154,068 |
| September 26, 2025 | 28.8 | 28.55 | 28.55 | 28.8 | 28.45 | 250,492 |
| September 25, 2025 | 28.8 | 28.75 | 28.75 | 28.8 | 28.75 | 118,443 |
| September 24, 2025 | 28.8 | 28.65 | 28.65 | 28.8 | 28.65 | 313,156 |
| September 23, 2025 | 28.9 | 28.8 | 28.8 | 29 | 28.75 | 353,458 |
| September 22, 2025 | 28.7 | 28.7 | 28.7 | 28.85 | 28.55 | 995,395 |
| September 19, 2025 | 29.5 | 28.25 | 28.25 | 29.6 | 28.25 | 2.88M |
| September 18, 2025 | 29.55 | 29.5 | 29.5 | 29.55 | 29.45 | 103,050 |
| September 17, 2025 | 29.55 | 29.45 | 29.45 | 29.6 | 29.45 | 113,000 |
| September 16, 2025 | 29.6 | 29.55 | 29.55 | 29.7 | 29.5 | 64,000 |
| September 15, 2025 | 29.6 | 29.55 | 29.55 | 29.7 | 29.55 | 94,000 |
| September 12, 2025 | 29.5 | 29.6 | 29.6 | 29.8 | 29.5 | 201,000 |
| September 11, 2025 | 29.8 | 29.8 | 29.8 | 29.95 | 29.8 | 94,100 |
| September 10, 2025 | 29.7 | 29.8 | 29.8 | 29.85 | 29.7 | 82,000 |
| September 09, 2025 | 30.1 | 29.7 | 29.7 | 30.1 | 29.6 | 226,968 |
| September 08, 2025 | 30.1 | 30.1 | 30.1 | 30.6 | 30.1 | 361,029 |
| September 05, 2025 | 29.75 | 30.05 | 30.05 | 30.1 | 29.75 | 253,171 |
| September 04, 2025 | 29.55 | 29.75 | 29.75 | 29.75 | 29.5 | 82,341 |
| September 03, 2025 | 29.45 | 29.4 | 29.4 | 29.55 | 29.35 | 69,808 |
| September 02, 2025 | 29.55 | 29.45 | 29.45 | 29.7 | 29.3 | 115,946 |
| September 01, 2025 | 29.65 | 29.45 | 29.45 | 29.7 | 29.4 | 79,181 |
| August 29, 2025 | 29.65 | 29.55 | 29.55 | 29.65 | 29.45 | 76,304 |
| August 28, 2025 | 29.5 | 29.5 | 29.5 | 29.65 | 29.5 | 118,782 |
| August 27, 2025 | 29.55 | 29.6 | 29.6 | 29.8 | 29.55 | 94,102 |
| August 26, 2025 | 29.55 | 29.55 | 29.55 | 30 | 29.55 | 184,297 |
| August 25, 2025 | 29.65 | 29.65 | 29.65 | 29.8 | 29.55 | 63,901 |
| August 22, 2025 | 29.65 | 29.55 | 29.55 | 29.75 | 29.5 | 159,529 |
| August 21, 2025 | 29.65 | 29.7 | 29.7 | 29.75 | 29.65 | 66,111 |
| August 20, 2025 | 29.65 | 29.65 | 29.65 | 29.75 | 29.55 | 85,563 |
| August 19, 2025 | 29.85 | 29.55 | 29.55 | 29.85 | 29.55 | 202,774 |
| August 18, 2025 | 29.9 | 29.85 | 29.85 | 29.9 | 29.8 | 124,449 |
| August 15, 2025 | 30 | 29.9 | 29.9 | 30 | 29.85 | 42,297 |
| August 14, 2025 | 30 | 29.85 | 29.85 | 30 | 29.85 | 40,129 |
| August 13, 2025 | 29.85 | 29.85 | 29.85 | 30 | 29.85 | 45,681 |
| August 12, 2025 | 29.8 | 29.85 | 29.85 | 30 | 29.8 | 54,549 |
| August 11, 2025 | 30 | 29.85 | 29.85 | 30 | 29.85 | 60,300 |
| August 08, 2025 | 29.95 | 30 | 30 | 30.1 | 29.9 | 61,218 |
| August 07, 2025 | 30 | 30 | 30 | 30.1 | 29.95 | 74,881 |
| August 06, 2025 | 29.95 | 29.95 | 29.95 | 30 | 29.95 | 53,376 |
| August 05, 2025 | 29.95 | 29.95 | 29.95 | 30.15 | 29.95 | 81,206 |
| August 04, 2025 | 30.05 | 29.95 | 29.95 | 30.05 | 29.85 | 35,928 |
| August 01, 2025 | 29.7 | 30.05 | 30.05 | 30.05 | 29.7 | 34,077 |
| July 31, 2025 | 30 | 30.15 | 30.15 | 30.15 | 29.95 | 61,179 |
| July 30, 2025 | 30 | 30.1 | 30.1 | 30.2 | 29.95 | 93,956 |
| July 29, 2025 | 30.1 | 30.05 | 30.05 | 30.25 | 30 | 156,697 |
| July 28, 2025 | 29.9 | 30.1 | 30.1 | 30.2 | 29.9 | 66,320 |
| July 25, 2025 | 30 | 30.1 | 30.1 | 30.25 | 30 | 226,912 |
| July 24, 2025 | 30.05 | 30.25 | 30.25 | 30.25 | 29.8 | 108,582 |
| July 23, 2025 | 29.65 | 30.05 | 30.05 | 30.25 | 29.55 | 225,463 |