30.10
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 29.7 | 29.5 | 29.5 | 29.7 | 29.45 | 57,513 |
| July 21, 2025 | 29.9 | 29.75 | 29.75 | 29.9 | 29.7 | 47,554 |
| July 18, 2025 | 29.85 | 29.75 | 29.75 | 29.85 | 29.7 | 66,712 |
| July 17, 2025 | 29.75 | 29.75 | 29.75 | 29.85 | 29.65 | 75,356 |
| July 16, 2025 | 29.4 | 29.75 | 29.75 | 29.75 | 29.4 | 185,887 |
| July 15, 2025 | 29.35 | 29.5 | 29.5 | 29.55 | 29.35 | 45,338 |
| July 14, 2025 | 29.45 | 29.35 | 29.35 | 29.55 | 29.3 | 52,392 |
| July 11, 2025 | 29.25 | 29.4 | 29.4 | 29.5 | 29.25 | 49,446 |
| July 10, 2025 | 29.2 | 29.2 | 29.2 | 29.4 | 29.1 | 94,725 |
| July 09, 2025 | 29.3 | 29.2 | 29.2 | 29.3 | 29.2 | 55,267 |
| July 08, 2025 | 29.4 | 29.2 | 29.2 | 29.4 | 29.15 | 67,286 |
| July 07, 2025 | 29.45 | 29.25 | 29.25 | 29.45 | 29.2 | 79,793 |
| July 04, 2025 | 29.8 | 29.55 | 29.55 | 29.8 | 29.45 | 73,174 |
| July 03, 2025 | 29.5 | 29.8 | 29.8 | 29.8 | 29.5 | 69,650 |
| July 02, 2025 | 29.5 | 29.5 | 29.5 | 29.65 | 29.35 | 70,124 |
| July 01, 2025 | 29.15 | 29.5 | 29.5 | 29.6 | 29.15 | 80,537 |
| June 30, 2025 | 29.5 | 29.15 | 29.15 | 29.5 | 29.15 | 125,385 |
| June 27, 2025 | 29.55 | 29.55 | 29.55 | 29.75 | 29.25 | 112,532 |
| June 26, 2025 | 29.35 | 29.5 | 29.5 | 29.7 | 29.3 | 167,290 |
| June 25, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.2 | 63,786 |
| June 24, 2025 | 29.25 | 29.25 | 29.25 | 29.45 | 29.05 | 267,600 |
| June 23, 2025 | 29.8 | 29.2 | 29.2 | 29.8 | 29.15 | 204,205 |
| June 20, 2025 | 29.5 | 30.1 | 30.1 | 30.1 | 28.8 | 1.26M |
| June 19, 2025 | 29.6 | 29.5 | 29.5 | 29.85 | 29.25 | 604,136 |
| June 18, 2025 | 31 | 31.2 | 29.55 | 31.4 | 30.95 | 272,086 |
| June 17, 2025 | 30.9 | 30.95 | 29.31 | 31 | 30.75 | 132,265 |
| June 16, 2025 | 30.95 | 30.95 | 29.31 | 30.95 | 30.7 | 93,413 |