27.55
-0.7(-2.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.3 | 28.25 | 28.25 | 29.3 | 28.25 | 605,753 |
| September 04, 2025 | 28 | 29.1 | 29.1 | 29.7 | 27.95 | 1.07M |
| September 03, 2025 | 27.7 | 27.5 | 27.5 | 27.7 | 27.4 | 79,236 |
| September 02, 2025 | 27.55 | 27.7 | 27.7 | 28 | 27.55 | 102,088 |
| September 01, 2025 | 27.55 | 27.6 | 27.6 | 27.85 | 27.15 | 184,627 |
| August 29, 2025 | 27.4 | 27.55 | 27.55 | 27.55 | 27.35 | 103,051 |
| August 28, 2025 | 27.2 | 27.4 | 27.4 | 27.5 | 27.2 | 910,399 |
| August 27, 2025 | 27.3 | 27.3 | 27.3 | 27.5 | 27.3 | 215,723 |
| August 26, 2025 | 27.55 | 27.5 | 27.5 | 27.65 | 27.5 | 83,490 |
| August 25, 2025 | 27.5 | 27.65 | 27.65 | 27.8 | 27.5 | 501,200 |
| August 22, 2025 | 27.8 | 27.55 | 27.55 | 27.85 | 27.45 | 258,851 |
| August 21, 2025 | 28 | 27.85 | 27.85 | 28.3 | 27.75 | 96,323 |
| August 20, 2025 | 28.5 | 27.95 | 27.95 | 28.5 | 27.9 | 165,417 |
| August 19, 2025 | 28.55 | 28.3 | 28.3 | 28.55 | 28.2 | 244,403 |
| August 18, 2025 | 28.05 | 28.5 | 28.5 | 28.65 | 28.05 | 511,192 |
| August 15, 2025 | 28.35 | 27.9 | 27.9 | 28.35 | 27.6 | 207,132 |
| August 14, 2025 | 27.4 | 27.55 | 27.55 | 27.7 | 27.4 | 130,200 |
| August 13, 2025 | 27.35 | 27.4 | 27.4 | 27.55 | 27.25 | 119,482 |
| August 12, 2025 | 27.3 | 27.4 | 27.4 | 27.45 | 27.3 | 64,404 |
| August 11, 2025 | 27.35 | 27.35 | 27.35 | 27.45 | 27.3 | 65,809 |
| August 08, 2025 | 27.6 | 27.35 | 27.35 | 27.6 | 27.35 | 100,074 |
| August 07, 2025 | 27.9 | 27.55 | 27.55 | 27.9 | 27.25 | 134,189 |
| August 06, 2025 | 27.25 | 27.55 | 27.55 | 27.7 | 27.25 | 146,125 |
| August 05, 2025 | 27.4 | 27.25 | 27.25 | 27.4 | 27.25 | 45,687 |
| August 04, 2025 | 27.4 | 27.4 | 27.4 | 27.6 | 27.1 | 173,544 |
| August 01, 2025 | 27.1 | 27.3 | 27.3 | 27.3 | 27 | 227,973 |
| July 31, 2025 | 27.4 | 27.3 | 27.3 | 27.4 | 27.15 | 81,051 |
| July 30, 2025 | 27.3 | 27.45 | 27.45 | 27.65 | 27.3 | 73,427 |
| July 29, 2025 | 27.65 | 27.4 | 27.4 | 27.7 | 27.4 | 180,164 |
| July 28, 2025 | 28 | 27.65 | 27.65 | 28 | 27.65 | 285,416 |
| July 25, 2025 | 28.05 | 28.1 | 28.1 | 28.25 | 28.05 | 81,278 |
| July 24, 2025 | 28.2 | 28.2 | 28.2 | 28.4 | 28.15 | 616,370 |
| July 23, 2025 | 28.6 | 28.35 | 28.35 | 28.6 | 28.3 | 532,618 |
| July 22, 2025 | 28.5 | 28.35 | 28.35 | 28.6 | 28.2 | 211,540 |
| July 21, 2025 | 28.75 | 28.65 | 28.65 | 28.85 | 28.6 | 62,344 |
| July 18, 2025 | 28.85 | 28.8 | 28.8 | 28.85 | 28.7 | 19,200 |
| July 17, 2025 | 28.85 | 28.75 | 28.75 | 28.85 | 28.75 | 49,303 |
| July 16, 2025 | 28.75 | 28.7 | 28.7 | 29.05 | 28.7 | 274,354 |
| July 15, 2025 | 29.55 | 29.1 | 28.6 | 29.55 | 29.05 | 224,245 |
| July 14, 2025 | 29.2 | 29.2 | 29.2 | 29.25 | 29 | 106,000 |
| July 11, 2025 | 29.15 | 29.2 | 29.2 | 29.5 | 29.15 | 125,926 |
| July 10, 2025 | 29.05 | 29.05 | 29.05 | 29.25 | 29 | 107,760 |
| July 09, 2025 | 29.5 | 29.25 | 29.25 | 29.5 | 29.2 | 115,000 |
| July 08, 2025 | 29.65 | 29.6 | 29.6 | 29.75 | 29.3 | 45,030 |
| July 07, 2025 | 29.35 | 29.45 | 29.45 | 29.55 | 29.3 | 58,394 |
| July 04, 2025 | 29.65 | 29.35 | 29.35 | 29.7 | 29.3 | 289,450 |
| July 03, 2025 | 29.9 | 29.65 | 29.65 | 30.2 | 29.55 | 361,532 |
| July 02, 2025 | 29.95 | 29.95 | 29.95 | 30.25 | 29.8 | 254,100 |
| July 01, 2025 | 29.8 | 29.95 | 29.95 | 30.35 | 29.8 | 258,149 |
| June 30, 2025 | 30.25 | 29.95 | 29.95 | 30.25 | 29.95 | 101,110 |
| June 27, 2025 | 30.45 | 30.3 | 30.3 | 30.55 | 30.15 | 137,904 |
| June 26, 2025 | 30.15 | 30.1 | 30.1 | 30.5 | 30.1 | 189,942 |
| June 25, 2025 | 30 | 30.05 | 30.05 | 30.05 | 29.85 | 72,201 |
| June 24, 2025 | 29.8 | 30.15 | 30.15 | 30.15 | 29.8 | 181,234 |
| June 23, 2025 | 29.7 | 29.45 | 29.45 | 29.7 | 29.15 | 252,089 |
| June 20, 2025 | 29.4 | 30.1 | 30.1 | 30.1 | 28.8 | 858,001 |
| June 19, 2025 | 29.55 | 29.25 | 29.25 | 29.6 | 29.25 | 222,534 |
| June 18, 2025 | 29.7 | 29.6 | 29.6 | 29.7 | 29.55 | 72,400 |
| June 17, 2025 | 29.75 | 29.6 | 29.6 | 29.8 | 29.55 | 192,543 |
| June 16, 2025 | 29.8 | 29.65 | 29.65 | 29.8 | 29.55 | 159,711 |