28.45
-0.2(-0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.8 | 28.65 | 28.65 | 29.25 | 28.4 | 729,204 |
| August 15, 2025 | 28.2 | 28.7 | 28.7 | 28.8 | 27.7 | 926,209 |
| August 14, 2025 | 27.95 | 28 | 28 | 28.35 | 27.85 | 975,346 |
| August 13, 2025 | 28 | 27.65 | 27.65 | 28.1 | 27.45 | 390,293 |
| August 12, 2025 | 27.5 | 27.7 | 27.7 | 28 | 27.35 | 662,474 |
| August 11, 2025 | 27.5 | 27.3 | 27.3 | 27.75 | 27.2 | 375,170 |
| August 08, 2025 | 26.9 | 27.4 | 27.4 | 27.7 | 26.9 | 677,979 |
| August 07, 2025 | 27.1 | 26.85 | 26.85 | 27.15 | 26.05 | 248,698 |
| August 06, 2025 | 27.05 | 27 | 27 | 27.3 | 27 | 187,089 |
| August 05, 2025 | 27.5 | 27 | 27 | 27.5 | 26.8 | 223,852 |
| August 04, 2025 | 26.6 | 27 | 27 | 27.15 | 26.05 | 487,624 |
| August 01, 2025 | 26 | 26.45 | 26.45 | 26.65 | 25.6 | 329,938 |
| July 31, 2025 | 27.05 | 26.4 | 26.4 | 27.05 | 26.25 | 426,856 |
| July 30, 2025 | 26.95 | 27 | 27 | 27.05 | 26.7 | 172,031 |
| July 29, 2025 | 27.3 | 26.8 | 26.8 | 27.6 | 26.8 | 348,715 |
| July 28, 2025 | 27.4 | 27.35 | 27.35 | 27.6 | 26.95 | 420,113 |
| July 25, 2025 | 27.5 | 27.2 | 27.2 | 28.65 | 27.2 | 1.88M |
| July 24, 2025 | 26.8 | 27.1 | 27.1 | 27.55 | 26.8 | 623,393 |
| July 23, 2025 | 26.35 | 26.75 | 26.75 | 26.95 | 26.3 | 481,555 |
| July 22, 2025 | 26.75 | 26 | 26 | 26.85 | 25.8 | 426,724 |
| July 21, 2025 | 26.95 | 26.65 | 26.65 | 27.05 | 26.65 | 182,464 |
| July 18, 2025 | 27.35 | 26.9 | 26.9 | 27.5 | 26.9 | 331,165 |
| July 17, 2025 | 27 | 26.9 | 26.9 | 27.2 | 26.8 | 235,075 |
| July 16, 2025 | 26.7 | 26.85 | 26.85 | 27.1 | 26.65 | 299,074 |
| July 15, 2025 | 27.2 | 26.7 | 26.7 | 27.35 | 26.65 | 192,802 |
| July 14, 2025 | 26.8 | 26.9 | 26.9 | 27.35 | 26.8 | 381,989 |
| July 11, 2025 | 26.65 | 26.7 | 26.7 | 26.95 | 26.65 | 173,331 |
| July 10, 2025 | 27.35 | 26.35 | 26.35 | 27.35 | 26.25 | 326,584 |
| July 09, 2025 | 26.8 | 26.7 | 26.7 | 26.8 | 26.5 | 234,709 |
| July 08, 2025 | 26.8 | 26.5 | 26.5 | 26.8 | 26.25 | 301,552 |
| July 07, 2025 | 27.25 | 26.5 | 26.5 | 27.25 | 26.3 | 399,126 |
| July 04, 2025 | 27.65 | 27.1 | 27.1 | 27.7 | 27 | 315,220 |
| July 03, 2025 | 27.65 | 27.5 | 27.5 | 27.65 | 27.35 | 252,111 |
| July 02, 2025 | 27.3 | 27.2 | 27.2 | 27.6 | 27.05 | 216,755 |
| July 01, 2025 | 26.95 | 27.05 | 27.05 | 28 | 26.95 | 602,495 |
| June 30, 2025 | 27.45 | 26.8 | 26.8 | 27.45 | 26.8 | 440,355 |
| June 27, 2025 | 28 | 27.5 | 27.5 | 28 | 27.5 | 258,730 |
| June 26, 2025 | 27.7 | 27.75 | 27.75 | 27.95 | 27.6 | 240,004 |
| June 25, 2025 | 28.3 | 27.65 | 27.65 | 28.45 | 27.65 | 374,174 |
| June 24, 2025 | 28.05 | 28 | 28 | 28.35 | 27.8 | 429,898 |
| June 23, 2025 | 28 | 27.45 | 27.45 | 28 | 27.2 | 400,864 |
| June 20, 2025 | 28.15 | 28 | 28 | 28.2 | 27.1 | 871,836 |
| June 19, 2025 | 28.7 | 28.15 | 28.15 | 28.8 | 28.15 | 434,705 |
| June 18, 2025 | 28.7 | 28.65 | 28.65 | 28.9 | 28.35 | 410,373 |
| June 17, 2025 | 28.65 | 28.65 | 28.65 | 28.75 | 28.25 | 579,953 |
| June 16, 2025 | 28.8 | 28.6 | 28.6 | 28.8 | 28.4 | 546,295 |
| June 13, 2025 | 28.65 | 28.85 | 28.85 | 29.5 | 28.65 | 1.32M |
| June 12, 2025 | 28.95 | 28.65 | 28.65 | 28.95 | 28.6 | 586,037 |
| June 11, 2025 | 29 | 28.95 | 28.95 | 29.55 | 28.65 | 1.43M |
| June 10, 2025 | 28.55 | 28.7 | 28.7 | 29.05 | 28.45 | 799,413 |
| June 09, 2025 | 28.85 | 28.4 | 28.4 | 28.85 | 28.1 | 752,952 |
| June 06, 2025 | 28.65 | 28.65 | 28.65 | 29.4 | 28.6 | 973,961 |
| June 05, 2025 | 29.2 | 28.6 | 28.6 | 29.2 | 28.4 | 1.15M |
| June 04, 2025 | 29.3 | 29.1 | 29.1 | 29.35 | 29.1 | 617,749 |
| June 03, 2025 | 29.7 | 29.1 | 29.1 | 29.7 | 29.05 | 913,605 |
| June 02, 2025 | 29.75 | 29.3 | 29.3 | 30.45 | 29.25 | 2.35M |
| May 29, 2025 | 29.7 | 29.25 | 29.25 | 29.8 | 29.15 | 1.44M |
| May 28, 2025 | 31 | 29.45 | 29.45 | 31 | 29.45 | 1.98M |
| May 27, 2025 | 31 | 30.2 | 30.2 | 31.3 | 30.15 | 2.75M |
| May 26, 2025 | 31.6 | 30.8 | 30.8 | 31.65 | 30.8 | 2.44M |