28.55
-0.2(-0.70%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |