29.20
+0.35(+1.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.6 | 28.85 | 28.85 | 29.1 | 28.6 | 1.12M |
| August 15, 2025 | 28.4 | 28.6 | 28.6 | 28.7 | 28.2 | 981,860 |
| August 14, 2025 | 28 | 28.35 | 28.35 | 28.55 | 28 | 1.05M |
| August 13, 2025 | 28.3 | 28 | 28 | 28.3 | 27.8 | 472,881 |
| August 12, 2025 | 28 | 28.2 | 28.2 | 28.3 | 27.95 | 558,916 |
| August 11, 2025 | 28.1 | 28.05 | 28.05 | 28.4 | 27.9 | 699,786 |
| August 08, 2025 | 27.3 | 27.9 | 27.9 | 28.15 | 27.3 | 1.11M |
| August 07, 2025 | 27.4 | 27.55 | 27.55 | 27.6 | 27.2 | 458,491 |
| August 06, 2025 | 27.05 | 27 | 27 | 27.15 | 26.9 | 308,924 |
| August 05, 2025 | 26.9 | 26.95 | 26.95 | 27.1 | 26.8 | 177,680 |
| August 04, 2025 | 26.7 | 26.95 | 26.95 | 27.15 | 26.45 | 301,795 |
| August 01, 2025 | 26.7 | 26.95 | 26.95 | 27 | 26.4 | 309,027 |
| July 31, 2025 | 27.45 | 26.9 | 26.9 | 27.55 | 26.8 | 708,758 |
| July 30, 2025 | 27.5 | 27.45 | 27.45 | 27.6 | 27.25 | 415,774 |
| July 29, 2025 | 28 | 27.45 | 27.45 | 28.15 | 27.45 | 663,660 |
| July 28, 2025 | 28.25 | 28.2 | 28.2 | 28.5 | 27.9 | 787,625 |
| July 25, 2025 | 27.9 | 28.15 | 28.15 | 29 | 27.9 | 2.13M |
| July 24, 2025 | 27.5 | 27.7 | 27.7 | 27.9 | 27.3 | 879,660 |
| July 23, 2025 | 27 | 27.35 | 27.35 | 27.45 | 26.85 | 842,464 |
| July 22, 2025 | 27.05 | 26.9 | 26.9 | 27.1 | 26.65 | 709,866 |
| July 21, 2025 | 26.8 | 27.05 | 27.05 | 27.05 | 26.75 | 1.98M |
| July 18, 2025 | 28.65 | 28.35 | 28.35 | 28.7 | 28.35 | 1.65M |
| July 17, 2025 | 28.65 | 28.45 | 28.45 | 28.65 | 28.35 | 1.14M |
| July 16, 2025 | 28.5 | 28.5 | 28.5 | 28.75 | 28.45 | 1.13M |
| July 15, 2025 | 28.45 | 28.5 | 28.5 | 28.7 | 28.35 | 524,439 |
| July 14, 2025 | 28.5 | 28.45 | 28.45 | 28.75 | 28.35 | 670,959 |
| July 11, 2025 | 27.8 | 27.9 | 27.9 | 28.1 | 27.75 | 256,341 |
| July 10, 2025 | 27.9 | 27.7 | 27.7 | 27.95 | 27.7 | 467,210 |
| July 09, 2025 | 27.85 | 27.95 | 27.95 | 28.1 | 27.8 | 209,974 |
| July 08, 2025 | 28.1 | 27.85 | 27.85 | 28.1 | 27.8 | 287,753 |
| July 07, 2025 | 28.35 | 28.1 | 28.1 | 28.35 | 27.9 | 239,188 |
| July 04, 2025 | 28.55 | 28.35 | 28.35 | 28.55 | 28.3 | 192,228 |
| July 03, 2025 | 28.2 | 28.4 | 28.4 | 28.5 | 28.2 | 326,031 |
| July 02, 2025 | 28.15 | 28.2 | 28.2 | 28.3 | 28.1 | 214,971 |
| July 01, 2025 | 27.95 | 28.15 | 28.15 | 28.45 | 27.9 | 289,028 |
| June 30, 2025 | 28.3 | 27.95 | 27.95 | 28.3 | 27.95 | 455,490 |
| June 27, 2025 | 28.1 | 28.3 | 28.3 | 28.45 | 28.1 | 347,609 |
| June 26, 2025 | 28.05 | 28.1 | 28.1 | 28.5 | 28.05 | 335,201 |
| June 25, 2025 | 28.35 | 27.95 | 27.95 | 28.35 | 27.95 | 413,703 |
| June 24, 2025 | 28.2 | 28.1 | 28.1 | 28.4 | 28.05 | 240,862 |
| June 23, 2025 | 27.9 | 27.8 | 27.8 | 28.05 | 27.55 | 289,622 |
| June 20, 2025 | 28.9 | 28.2 | 28.2 | 28.9 | 28.2 | 544,224 |
| June 19, 2025 | 29 | 28.7 | 28.7 | 29.1 | 28.7 | 431,432 |
| June 18, 2025 | 29.05 | 29 | 29 | 29.1 | 28.85 | 383,656 |
| June 17, 2025 | 29.2 | 29 | 29 | 29.2 | 28.85 | 225,195 |
| June 16, 2025 | 29 | 29.05 | 29.05 | 29.25 | 28.85 | 421,674 |
| June 13, 2025 | 29.05 | 29 | 29 | 29.3 | 29 | 413,386 |
| June 12, 2025 | 28.95 | 29.05 | 29.05 | 29.2 | 28.9 | 209,665 |
| June 11, 2025 | 29.1 | 28.95 | 28.95 | 29.2 | 28.95 | 349,398 |
| June 10, 2025 | 29 | 29.05 | 29.05 | 29.3 | 29 | 311,613 |
| June 09, 2025 | 29 | 29 | 29 | 29.1 | 28.85 | 383,134 |
| June 06, 2025 | 29.25 | 28.85 | 28.85 | 29.25 | 28.8 | 427,307 |
| June 05, 2025 | 29.2 | 28.8 | 28.8 | 29.45 | 28.8 | 414,630 |
| June 04, 2025 | 29.4 | 29.3 | 29.3 | 29.45 | 29.2 | 555,586 |
| June 03, 2025 | 29.1 | 29.1 | 29.1 | 29.4 | 29.05 | 477,180 |
| June 02, 2025 | 29.15 | 29.1 | 29.1 | 29.3 | 29 | 477,737 |
| May 29, 2025 | 29.5 | 29.15 | 29.15 | 29.5 | 29.1 | 287,592 |
| May 28, 2025 | 29.7 | 29.3 | 29.3 | 29.7 | 29.1 | 491,613 |
| May 27, 2025 | 29.75 | 29.5 | 29.5 | 29.95 | 29.5 | 497,561 |
| May 26, 2025 | 29.75 | 29.75 | 29.75 | 29.95 | 29.65 | 266,030 |