30.10
+0.2(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.2 | 29.9 | 29.9 | 30.25 | 29.9 | 451,066 |
| September 25, 2025 | 30.5 | 30.2 | 30.2 | 30.6 | 30.05 | 523,679 |
| September 24, 2025 | 29.6 | 30.3 | 30.3 | 30.35 | 29.6 | 744,466 |
| September 23, 2025 | 29.95 | 29.9 | 29.9 | 30.1 | 29.85 | 541,130 |
| September 22, 2025 | 30.15 | 29.95 | 29.95 | 30.4 | 29.7 | 778,644 |
| September 19, 2025 | 31.15 | 30 | 30 | 31.15 | 30 | 1.15M |
| September 18, 2025 | 31.55 | 31.3 | 31.3 | 31.6 | 30.7 | 796,000 |
| September 17, 2025 | 31.75 | 31.55 | 31.55 | 31.8 | 31.3 | 653,051 |
| September 16, 2025 | 31.4 | 31.7 | 31.7 | 32.05 | 31.15 | 2.13M |
| September 15, 2025 | 30 | 31 | 31 | 31.3 | 30 | 1.47M |
| September 12, 2025 | 29.8 | 29.9 | 29.9 | 30.15 | 29.8 | 283,541 |
| September 11, 2025 | 30 | 29.8 | 29.8 | 30 | 29.4 | 908,242 |
| September 10, 2025 | 30.7 | 30.1 | 30.1 | 30.7 | 30.1 | 707,783 |
| September 09, 2025 | 30.7 | 30.7 | 30.7 | 30.85 | 30.5 | 709,691 |
| September 08, 2025 | 31.05 | 30.85 | 30.85 | 31.1 | 30.45 | 1.37M |
| September 05, 2025 | 33.15 | 32.65 | 32.65 | 33.4 | 32.1 | 1.65M |
| September 04, 2025 | 31.7 | 33 | 33 | 33.25 | 31.5 | 3.16M |
| September 03, 2025 | 31.6 | 31.6 | 31.6 | 31.75 | 30.9 | 1.17M |
| September 02, 2025 | 31.6 | 31.6 | 31.6 | 31.9 | 31.2 | 967,998 |
| September 01, 2025 | 31.05 | 31.5 | 31.5 | 31.6 | 30.55 | 693,510 |
| August 29, 2025 | 31.4 | 30.8 | 30.8 | 31.6 | 30.7 | 509,887 |
| August 28, 2025 | 30.5 | 31.3 | 31.3 | 31.5 | 30.45 | 657,157 |
| August 27, 2025 | 30.45 | 30.75 | 30.75 | 31.05 | 30.4 | 586,694 |
| August 26, 2025 | 31.05 | 30.7 | 30.7 | 31.2 | 30.4 | 796,361 |
| August 25, 2025 | 31.5 | 31.2 | 31.2 | 31.7 | 31.15 | 418,419 |
| August 22, 2025 | 31.75 | 31.35 | 31.35 | 31.75 | 31.05 | 752,346 |
| August 21, 2025 | 32.4 | 31.8 | 31.8 | 32.45 | 31.8 | 727,958 |
| August 20, 2025 | 32.6 | 32.4 | 32.4 | 32.6 | 32.05 | 1.01M |
| August 19, 2025 | 32 | 32.5 | 32.5 | 32.7 | 31.85 | 1.21M |
| August 18, 2025 | 32.25 | 32.2 | 32.2 | 32.7 | 31.8 | 1.71M |
| August 15, 2025 | 31.1 | 31.9 | 31.9 | 32.25 | 31 | 1.67M |
| August 14, 2025 | 30.1 | 30.8 | 30.8 | 31.1 | 30.1 | 1.33M |
| August 13, 2025 | 29.15 | 30 | 30 | 30.3 | 29.15 | 1.97M |
| August 12, 2025 | 28.95 | 28.8 | 28.8 | 28.95 | 28.2 | 870,830 |
| August 11, 2025 | 28.7 | 28.85 | 28.85 | 29.1 | 28.3 | 904,083 |
| August 08, 2025 | 27.85 | 28.5 | 28.5 | 28.5 | 27.85 | 607,927 |
| August 07, 2025 | 27.85 | 28.1 | 28.1 | 28.2 | 27.7 | 577,464 |
| August 06, 2025 | 28.05 | 27.75 | 27.75 | 28.05 | 27.5 | 790,530 |
| August 05, 2025 | 28.35 | 28.1 | 28.1 | 28.35 | 27.55 | 733,953 |
| August 04, 2025 | 28 | 28.3 | 28.3 | 28.9 | 28 | 929,307 |
| August 01, 2025 | 28.05 | 28.05 | 28.05 | 28.3 | 27.75 | 718,074 |
| July 31, 2025 | 28.4 | 28.5 | 28.5 | 28.6 | 27.8 | 1.26M |
| July 30, 2025 | 28.55 | 28.35 | 28.35 | 28.75 | 28.25 | 508,727 |
| July 29, 2025 | 28.8 | 28.5 | 28.5 | 29.2 | 28.5 | 341,951 |
| July 28, 2025 | 29.2 | 28.95 | 28.95 | 29.35 | 28.6 | 908,833 |
| July 25, 2025 | 29.8 | 29.2 | 29.2 | 29.8 | 28.85 | 847,785 |
| July 24, 2025 | 29.55 | 29.7 | 29.7 | 29.85 | 29.4 | 584,423 |
| July 23, 2025 | 29.5 | 29.7 | 29.7 | 30.45 | 29.5 | 251,651 |
| July 22, 2025 | 30.05 | 30 | 29.6 | 30.15 | 29.7 | 688,222 |
| July 21, 2025 | 29.95 | 30.05 | 29.65 | 30.25 | 29.8 | 541,003 |
| July 18, 2025 | 30.8 | 30.25 | 30.25 | 30.9 | 30 | 1.15M |
| July 17, 2025 | 31 | 30.75 | 30.75 | 31 | 30.7 | 339,844 |
| July 16, 2025 | 31.4 | 30.7 | 30.7 | 31.55 | 30.55 | 715,959 |
| July 15, 2025 | 31.1 | 31.35 | 31.35 | 31.65 | 31.1 | 504,858 |
| July 14, 2025 | 31.25 | 31.1 | 31.1 | 31.35 | 30.9 | 322,651 |
| July 11, 2025 | 31.3 | 31.25 | 31.25 | 31.9 | 31.1 | 364,040 |
| July 10, 2025 | 30.7 | 31.4 | 31.4 | 31.8 | 30.45 | 732,779 |
| July 09, 2025 | 30.5 | 30.7 | 30.7 | 30.7 | 30.3 | 427,191 |
| July 08, 2025 | 30.9 | 30.7 | 30.7 | 31.2 | 30.4 | 799,271 |
| July 07, 2025 | 31.6 | 31.2 | 31.2 | 31.75 | 31.2 | 267,877 |