28.00
+0.1(+0.36%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 27.8 | 27.9 | 27.9 | 27.9 | 27.75 | 936,999 |
September 04, 2025 | 27.8 | 27.8 | 27.8 | 27.85 | 27.7 | 1.29M |
September 03, 2025 | 27.95 | 27.75 | 27.75 | 27.95 | 27.75 | 1.17M |
September 02, 2025 | 27.6 | 27.9 | 27.9 | 27.9 | 27.6 | 2.59M |
September 01, 2025 | 27.6 | 27.55 | 27.55 | 27.8 | 27.5 | 1.91M |
August 29, 2025 | 27.7 | 27.6 | 27.6 | 27.75 | 27.6 | 1.66M |
August 28, 2025 | 27.65 | 27.6 | 27.6 | 27.8 | 27.6 | 2.44M |
August 27, 2025 | 27.6 | 27.65 | 27.65 | 27.8 | 27.6 | 2.56M |
August 26, 2025 | 27.75 | 27.65 | 27.65 | 27.8 | 27.6 | 6.34M |
August 25, 2025 | 27.8 | 27.85 | 27.85 | 27.85 | 27.75 | 1.17M |
August 22, 2025 | 27.85 | 27.7 | 27.7 | 27.85 | 27.65 | 1.15M |
August 21, 2025 | 27.9 | 27.9 | 27.9 | 28 | 27.7 | 1.28M |
August 20, 2025 | 28.1 | 27.7 | 27.7 | 28.1 | 27.7 | 2.21M |
August 19, 2025 | 27.8 | 28 | 28 | 28 | 27.7 | 2.79M |
August 18, 2025 | 27.6 | 27.9 | 27.9 | 27.9 | 27.6 | 3.07M |
August 15, 2025 | 27.8 | 27.6 | 27.6 | 27.85 | 27.6 | 2.82M |
August 14, 2025 | 28.1 | 27.85 | 27.85 | 28.1 | 27.85 | 1.81M |
August 13, 2025 | 28.15 | 28.05 | 28.05 | 28.15 | 27.85 | 2.35M |
August 12, 2025 | 27.8 | 28 | 28 | 28.1 | 27.8 | 2.08M |
August 11, 2025 | 27.95 | 27.8 | 27.8 | 28.25 | 27.8 | 2.47M |
August 08, 2025 | 27.7 | 27.95 | 27.95 | 27.95 | 27.7 | 1.48M |
August 07, 2025 | 27.75 | 27.85 | 27.85 | 27.9 | 27.7 | 2.08M |
August 06, 2025 | 27.6 | 27.8 | 27.8 | 27.8 | 27.55 | 2.47M |
August 05, 2025 | 27.45 | 27.6 | 27.6 | 27.6 | 27.45 | 1.51M |
August 04, 2025 | 27.2 | 27.6 | 27.6 | 27.6 | 27.15 | 1.92M |
August 01, 2025 | 27.2 | 27.25 | 27.25 | 27.35 | 27.05 | 1.36M |
July 31, 2025 | 27.35 | 27.25 | 27.25 | 27.4 | 27.2 | 1.89M |
July 30, 2025 | 27.3 | 27.5 | 27.5 | 27.55 | 27.3 | 1.78M |
July 29, 2025 | 27.3 | 27.3 | 27.3 | 27.4 | 27.2 | 1.69M |
July 28, 2025 | 27.35 | 27.3 | 27.3 | 27.5 | 27.25 | 1.71M |
July 25, 2025 | 27.25 | 27.35 | 27.35 | 27.4 | 27.2 | 1.67M |
July 24, 2025 | 27.35 | 27.35 | 27.35 | 27.4 | 27.2 | 1.92M |
July 23, 2025 | 27.2 | 27.35 | 27.35 | 27.4 | 27.2 | 2.04M |
July 22, 2025 | 27.3 | 27.15 | 27.15 | 27.35 | 27.15 | 2.9M |
July 21, 2025 | 27.5 | 27.3 | 27.3 | 27.6 | 27.3 | 2.11M |
July 18, 2025 | 27.85 | 27.5 | 27.5 | 27.85 | 27.4 | 3.39M |
July 17, 2025 | 27.7 | 27.7 | 27.7 | 27.9 | 27.65 | 2.1M |
July 16, 2025 | 27.7 | 27.7 | 27.7 | 28.05 | 27.55 | 3.3M |
July 15, 2025 | 27.45 | 27.7 | 27.7 | 27.85 | 27.45 | 4.77M |
July 14, 2025 | 28.65 | 28.5 | 27.45 | 28.7 | 28.3 | 6.28M |
July 11, 2025 | 28.6 | 28.65 | 27.59 | 28.9 | 28.6 | 3.31M |
July 10, 2025 | 28.55 | 28.6 | 27.55 | 28.6 | 28.45 | 2.06M |
July 09, 2025 | 28.55 | 28.7 | 27.64 | 28.7 | 28.45 | 2.85M |
July 08, 2025 | 28.7 | 28.55 | 27.5 | 28.75 | 28.55 | 2.42M |
July 07, 2025 | 28.85 | 28.75 | 27.69 | 28.85 | 28.55 | 1.26M |
July 04, 2025 | 28.95 | 28.85 | 27.79 | 28.95 | 28.65 | 1.16M |
July 03, 2025 | 28.4 | 28.95 | 27.88 | 28.95 | 28.4 | 2.17M |
July 02, 2025 | 28.65 | 28.5 | 27.45 | 28.85 | 28.45 | 2.24M |
July 01, 2025 | 28.4 | 28.75 | 27.69 | 28.9 | 28.4 | 2.63M |
June 30, 2025 | 28.75 | 28.25 | 27.21 | 28.8 | 28.25 | 2.73M |
June 27, 2025 | 28.85 | 28.75 | 27.69 | 29 | 28.7 | 2.79M |
June 26, 2025 | 28.7 | 28.85 | 27.79 | 29 | 28.7 | 2.81M |
June 25, 2025 | 28.9 | 28.7 | 27.64 | 28.95 | 28.7 | 1.5M |
June 24, 2025 | 29 | 28.8 | 27.74 | 29.05 | 28.7 | 2.29M |
June 23, 2025 | 28.55 | 28.75 | 27.69 | 28.85 | 28.55 | 2.68M |
June 20, 2025 | 28.9 | 28.85 | 28.85 | 28.9 | 28.6 | 5M |
June 19, 2025 | 28.7 | 28.85 | 28.85 | 28.9 | 28.7 | 2.26M |
June 18, 2025 | 29.05 | 28.7 | 28.7 | 29.05 | 28.65 | 2.87M |
June 17, 2025 | 28.65 | 29 | 29 | 29.15 | 28.55 | 7.17M |
June 16, 2025 | 28.75 | 28.55 | 28.55 | 29.1 | 28.55 | 4.07M |