30.55
-0.2(-0.65%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 31.05 | 30.55 | 30.55 | 31.1 | 30.15 | 649,457 |
September 05, 2025 | 31.2 | 30.75 | 30.75 | 31.55 | 30.4 | 1.95M |
September 04, 2025 | 28.7 | 30.9 | 30.9 | 30.95 | 28.7 | 2.12M |
September 03, 2025 | 28.35 | 28.45 | 28.45 | 28.5 | 28.2 | 127,959 |
September 02, 2025 | 28.15 | 28.4 | 28.4 | 28.5 | 28.1 | 314,096 |
September 01, 2025 | 28.2 | 28.15 | 28.15 | 28.5 | 27.95 | 634,317 |
August 29, 2025 | 28.6 | 28.25 | 28.25 | 28.6 | 28.25 | 295,794 |
August 28, 2025 | 28.45 | 28.55 | 28.55 | 28.75 | 28.25 | 282,668 |
August 27, 2025 | 28.95 | 28.6 | 28.6 | 29.2 | 28.6 | 581,147 |
August 26, 2025 | 28.8 | 29.05 | 29.05 | 29.05 | 28.75 | 415,861 |
August 25, 2025 | 29.3 | 28.9 | 28.9 | 29.3 | 28.65 | 920,258 |
August 22, 2025 | 29.1 | 29.1 | 29.1 | 29.35 | 29.05 | 219,162 |
August 21, 2025 | 29.55 | 29.25 | 29.25 | 29.6 | 29.15 | 189,362 |
August 20, 2025 | 29.8 | 29.3 | 29.3 | 29.8 | 29.15 | 701,493 |
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 |