29.85
+0.25(+0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 29.6 | 29.85 | 29.85 | 30.2 | 29.15 | 1.37M |
| August 18, 2025 | 29.65 | 29.6 | 29.6 | 30.1 | 29.3 | 938,503 |
| August 15, 2025 | 28.6 | 29.4 | 29.4 | 29.85 | 28.2 | 2M |
| August 14, 2025 | 28 | 28.5 | 28.5 | 28.6 | 28 | 687,334 |
| August 13, 2025 | 28.5 | 28.1 | 28.1 | 28.85 | 27.7 | 887,840 |
| August 12, 2025 | 28.3 | 28.35 | 28.35 | 28.6 | 28.15 | 559,872 |
| August 11, 2025 | 28.7 | 28.3 | 28.3 | 29.05 | 28.15 | 1.33M |
| August 08, 2025 | 27.95 | 28.2 | 28.2 | 28.6 | 27.95 | 572,330 |
| August 07, 2025 | 27.8 | 27.95 | 27.95 | 28.05 | 27.45 | 608,540 |
| August 06, 2025 | 27.2 | 27.45 | 27.45 | 27.65 | 27.1 | 373,684 |
| August 05, 2025 | 27.3 | 27.35 | 27.35 | 27.5 | 27.1 | 520,619 |
| August 04, 2025 | 26.8 | 27.3 | 27.3 | 27.6 | 26.8 | 494,707 |
| August 01, 2025 | 26.55 | 27.05 | 27.05 | 27.3 | 26.15 | 662,563 |
| July 31, 2025 | 27 | 26.75 | 26.75 | 27.15 | 26.75 | 766,994 |
| July 30, 2025 | 26.8 | 27.2 | 27.2 | 27.45 | 26.8 | 1.2M |
| July 29, 2025 | 28 | 27.43 | 27.43 | 28.05 | 27.33 | 1.27M |
| July 28, 2025 | 27.86 | 27.9 | 27.9 | 28.24 | 27.76 | 519,750 |
| July 25, 2025 | 28.48 | 27.9 | 27.9 | 29 | 27.86 | 494,550 |
| July 24, 2025 | 28.33 | 28.19 | 28.19 | 28.67 | 27.95 | 331,800 |
| July 23, 2025 | 27.76 | 28.33 | 28.33 | 28.76 | 27.76 | 862,050 |
| July 22, 2025 | 28.48 | 27.76 | 27.76 | 28.57 | 27.67 | 1.48M |
| July 21, 2025 | 28.76 | 28.48 | 28.48 | 29.05 | 28.29 | 920,931 |
| July 18, 2025 | 29.81 | 28.67 | 28.67 | 30 | 28.1 | 2.61M |
| July 17, 2025 | 29.81 | 29.71 | 29.71 | 29.86 | 29.62 | 298,221 |
| July 16, 2025 | 29.67 | 29.62 | 29.62 | 30.1 | 29.57 | 197,400 |
| July 15, 2025 | 30 | 29.71 | 29.71 | 30.95 | 29.67 | 549,150 |
| July 14, 2025 | 30.19 | 30 | 30 | 30.95 | 29.71 | 340,438 |
| July 11, 2025 | 30.05 | 30.14 | 30.14 | 31.05 | 30.05 | 543,994 |
| July 10, 2025 | 29.57 | 30.05 | 30.05 | 30.19 | 29.52 | 390,747 |
| July 09, 2025 | 29.52 | 29.95 | 29.95 | 30.14 | 29.33 | 184,800 |
| July 08, 2025 | 29.81 | 29.52 | 29.52 | 29.86 | 29.38 | 277,519 |
| July 07, 2025 | 29.86 | 30 | 30 | 30.19 | 29.71 | 166,111 |
| July 04, 2025 | 30.19 | 29.86 | 29.86 | 30.19 | 29.48 | 222,756 |
| July 03, 2025 | 30 | 30.24 | 30.24 | 30.29 | 29.9 | 150,186 |
| July 02, 2025 | 29.76 | 30 | 30 | 30.1 | 29.67 | 334,667 |
| July 01, 2025 | 29.57 | 29.62 | 29.62 | 30 | 29.29 | 510,315 |
| June 30, 2025 | 30.19 | 29.62 | 29.62 | 30.19 | 29.52 | 244,744 |
| June 27, 2025 | 31 | 30.1 | 30.1 | 31 | 29.71 | 348,698 |
| June 26, 2025 | 30.43 | 30.24 | 30.24 | 30.67 | 30.14 | 229,950 |
| June 25, 2025 | 30.14 | 30.1 | 30.1 | 30.67 | 29.9 | 370,798 |
| June 24, 2025 | 30 | 30.1 | 30.1 | 30.67 | 29.95 | 281,400 |
| June 23, 2025 | 30.24 | 29.76 | 29.76 | 30.48 | 29.76 | 650,160 |
| June 20, 2025 | 30.38 | 30.38 | 30.38 | 30.67 | 30 | 349,807 |
| June 19, 2025 | 30.81 | 30.29 | 30.29 | 31.1 | 29.62 | 866,204 |
| June 18, 2025 | 30.95 | 30.95 | 30.95 | 31.29 | 30.86 | 447,300 |
| June 17, 2025 | 31.1 | 31.05 | 31.05 | 31.29 | 30.9 | 262,500 |
| June 16, 2025 | 31.43 | 31 | 31 | 31.62 | 31 | 389,550 |
| June 13, 2025 | 31.71 | 31.52 | 31.52 | 31.95 | 31.33 | 415,800 |
| June 12, 2025 | 32.57 | 32.1 | 32.1 | 32.81 | 32.1 | 401,100 |
| June 11, 2025 | 32.38 | 32.52 | 32.52 | 32.62 | 31.81 | 371,700 |
| June 10, 2025 | 32.14 | 32.81 | 32.81 | 33.29 | 32.14 | 554,400 |
| June 09, 2025 | 33 | 32.14 | 32.14 | 33.1 | 32.1 | 753,900 |
| June 06, 2025 | 32.71 | 33.14 | 33.14 | 33.33 | 32.67 | 368,550 |
| June 05, 2025 | 33.1 | 33 | 33 | 33.29 | 32.86 | 308,712 |
| June 04, 2025 | 33.43 | 33.1 | 33.1 | 33.62 | 32.95 | 420,168 |
| June 03, 2025 | 33.9 | 33.38 | 33.38 | 34.14 | 33.29 | 441,544 |
| June 02, 2025 | 34.38 | 33.86 | 33.86 | 34.38 | 33.52 | 538,650 |
| May 29, 2025 | 35 | 34.62 | 34.62 | 35.29 | 34.52 | 843,201 |
| May 28, 2025 | 35.67 | 35.05 | 35.05 | 35.71 | 35 | 529,200 |
| May 27, 2025 | 35.33 | 35.62 | 35.62 | 35.71 | 35 | 575,400 |