30.25
-1.25(-3.97%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 31.55 | 30.25 | 30.25 | 31.55 | 30.05 | 819,251 |
October 16, 2025 | 31.05 | 31.5 | 31.5 | 32.25 | 30.75 | 1.71M |
October 15, 2025 | 30.55 | 31.55 | 31.55 | 31.55 | 29.3 | 5.1M |
October 14, 2025 | 30 | 30.25 | 30.25 | 30.75 | 30 | 1.49M |
October 13, 2025 | 29.75 | 29.9 | 29.9 | 29.95 | 29.2 | 1.37M |
October 09, 2025 | 29.7 | 29.95 | 29.95 | 30.95 | 29.35 | 2.01M |
October 08, 2025 | 28.45 | 29.15 | 29.15 | 29.15 | 28.4 | 886,345 |
October 07, 2025 | 28.35 | 28.15 | 28.15 | 28.55 | 28.1 | 677,516 |
October 03, 2025 | 28.6 | 28.35 | 28.35 | 28.6 | 28.05 | 800,334 |
October 02, 2025 | 28.6 | 28.6 | 28.6 | 28.6 | 28.15 | 379,095 |
October 01, 2025 | 28.75 | 28.8 | 28.8 | 28.85 | 28.35 | 553,863 |
September 30, 2025 | 28.85 | 28.95 | 28.95 | 29.05 | 28.4 | 287,343 |
September 29, 2025 | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0 |
September 26, 2025 | 29 | 28.6 | 28.6 | 29.15 | 28.55 | 525,570 |
September 25, 2025 | 28.95 | 29.1 | 29.1 | 29.15 | 28.75 | 292,053 |
September 24, 2025 | 29.15 | 28.85 | 28.85 | 29.15 | 28.75 | 146,757 |
September 23, 2025 | 29 | 28.85 | 28.85 | 29.05 | 28.6 | 367,926 |
September 22, 2025 | 29.2 | 29.05 | 29.05 | 29.5 | 28.8 | 416,242 |
September 19, 2025 | 29.8 | 29.15 | 29.15 | 29.8 | 28.95 | 662,999 |
September 18, 2025 | 30 | 29.9 | 29.9 | 30.25 | 29.75 | 392,426 |
September 17, 2025 | 30.15 | 29.95 | 29.95 | 30.3 | 29.95 | 337,000 |
September 16, 2025 | 29.65 | 30.15 | 30.15 | 30.6 | 29.6 | 630,871 |
September 15, 2025 | 29.7 | 29.65 | 29.65 | 29.95 | 29.2 | 323,203 |
September 12, 2025 | 29.45 | 29.7 | 29.7 | 29.95 | 29.35 | 352,599 |
September 11, 2025 | 29.45 | 29.05 | 29.05 | 29.8 | 29.05 | 324,958 |
September 10, 2025 | 29.85 | 29.4 | 29.4 | 29.95 | 29.3 | 361,393 |
September 09, 2025 | 30.5 | 29.7 | 29.7 | 30.5 | 29.7 | 996,298 |
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 |