32.05
+2.9(+9.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.9 | 29.15 | 29.15 | 29.15 | 26.8 | 414,656 |
| September 04, 2025 | 26.35 | 26.5 | 26.5 | 26.5 | 26.2 | 72,717 |
| September 03, 2025 | 26 | 26.35 | 26.35 | 26.4 | 26 | 112,169 |
| September 02, 2025 | 26.05 | 26.1 | 26.1 | 26.1 | 25.95 | 40,216 |
| September 01, 2025 | 26 | 26 | 26 | 26.1 | 26 | 48,533 |
| August 29, 2025 | 26 | 26.05 | 26.05 | 26.45 | 26 | 56,635 |
| August 28, 2025 | 25.9 | 26 | 26 | 26.15 | 25.9 | 65,047 |
| August 27, 2025 | 25.9 | 25.9 | 25.9 | 26.1 | 25.85 | 84,277 |
| August 26, 2025 | 25.95 | 25.95 | 25.95 | 26 | 25.85 | 30,172 |
| August 25, 2025 | 25.9 | 25.85 | 25.85 | 25.9 | 25.75 | 41,422 |
| August 22, 2025 | 25.9 | 25.85 | 25.85 | 25.9 | 25.8 | 21,185 |
| August 21, 2025 | 25.75 | 25.8 | 25.8 | 26 | 25.7 | 26,294 |
| August 20, 2025 | 25.8 | 25.7 | 25.7 | 25.8 | 25.65 | 48,712 |
| August 19, 2025 | 25.75 | 25.75 | 25.75 | 25.85 | 25.7 | 32,721 |
| August 18, 2025 | 25.6 | 25.75 | 25.75 | 25.95 | 25.6 | 42,592 |
| August 15, 2025 | 26.05 | 25.75 | 25.75 | 26.1 | 25.2 | 111,428 |
| August 14, 2025 | 26.2 | 26.1 | 26.1 | 26.2 | 25.8 | 41,388 |
| August 13, 2025 | 25.8 | 26.2 | 26.2 | 26.25 | 25.8 | 115,006 |
| August 12, 2025 | 25.25 | 25.8 | 25.8 | 25.8 | 25.25 | 37,543 |
| August 11, 2025 | 25.55 | 25.8 | 25.8 | 25.8 | 25.55 | 43,694 |
| August 08, 2025 | 25.6 | 25.6 | 25.6 | 25.7 | 25.6 | 29,172 |
| August 07, 2025 | 25.6 | 25.65 | 25.65 | 25.8 | 25.6 | 24,766 |
| August 06, 2025 | 25.7 | 25.6 | 25.6 | 25.75 | 25.55 | 63,813 |
| August 05, 2025 | 25.7 | 25.7 | 25.7 | 26.1 | 25.7 | 44,220 |
| August 04, 2025 | 25.95 | 25.95 | 25.95 | 26.1 | 25.95 | 36,911 |
| August 01, 2025 | 25.6 | 25.95 | 25.95 | 26 | 25.6 | 32,863 |
| July 31, 2025 | 25.8 | 25.6 | 25.6 | 25.9 | 25.6 | 31,727 |
| July 30, 2025 | 25.6 | 25.65 | 25.65 | 25.7 | 25.55 | 24,863 |
| July 29, 2025 | 25.7 | 25.6 | 25.6 | 25.7 | 25.55 | 28,240 |
| July 28, 2025 | 26 | 25.9 | 25.9 | 26 | 25.7 | 44,862 |
| July 25, 2025 | 26 | 25.9 | 25.9 | 26 | 25.8 | 21,984 |
| July 24, 2025 | 25.8 | 25.75 | 25.75 | 25.8 | 25.7 | 13,539 |
| July 23, 2025 | 25.4 | 25.65 | 25.65 | 25.65 | 25.4 | 35,788 |
| July 22, 2025 | 25.8 | 25.6 | 25.6 | 25.8 | 25.4 | 71,251 |
| July 21, 2025 | 25.9 | 25.8 | 25.8 | 25.9 | 25.8 | 16,399 |
| July 18, 2025 | 26.05 | 25.95 | 25.95 | 26.05 | 25.9 | 30,910 |
| July 17, 2025 | 25.95 | 26 | 26 | 26.35 | 25.95 | 32,578 |
| July 16, 2025 | 26 | 25.9 | 25.9 | 26.35 | 25.85 | 63,136 |
| July 15, 2025 | 25.7 | 26 | 26 | 26 | 25.7 | 29,463 |
| July 14, 2025 | 25.6 | 25.7 | 25.7 | 26 | 25.6 | 26,060 |
| July 11, 2025 | 25.55 | 25.6 | 25.6 | 25.8 | 25.55 | 16,906 |
| July 10, 2025 | 25.35 | 25.55 | 25.55 | 25.85 | 25.3 | 11,771 |
| July 09, 2025 | 25.65 | 25.7 | 25.7 | 25.95 | 25.65 | 16,714 |
| July 08, 2025 | 25.7 | 26 | 26 | 26 | 25.7 | 13,417 |
| July 07, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.8 | 16,301 |
| July 04, 2025 | 26.3 | 26.25 | 26.25 | 26.35 | 26 | 49,261 |
| July 03, 2025 | 26.5 | 26.5 | 26.5 | 26.7 | 26.3 | 66,043 |
| July 02, 2025 | 25.7 | 26.2 | 26.2 | 26.25 | 25.7 | 12,780 |
| July 01, 2025 | 26 | 26 | 26 | 26.5 | 26 | 37,241 |
| June 30, 2025 | 25.75 | 25.75 | 25.75 | 25.8 | 25.65 | 13,036 |
| June 27, 2025 | 25.65 | 25.9 | 25.9 | 26 | 25.6 | 37,607 |
| June 26, 2025 | 25.5 | 25.65 | 25.65 | 26 | 25.5 | 39,481 |
| June 25, 2025 | 25.25 | 25.5 | 25.5 | 25.5 | 25.25 | 46,885 |
| June 24, 2025 | 25.1 | 25.55 | 25.55 | 25.75 | 25.1 | 37,896 |
| June 23, 2025 | 25.8 | 25.1 | 25.1 | 25.8 | 25 | 78,530 |
| June 20, 2025 | 26.4 | 25.9 | 25.9 | 26.4 | 25.5 | 40,011 |
| June 19, 2025 | 26.5 | 26.4 | 26.4 | 26.7 | 26.3 | 40,640 |
| June 18, 2025 | 26.5 | 26.7 | 26.7 | 26.8 | 26.5 | 21,838 |
| June 17, 2025 | 26.95 | 27 | 27 | 27 | 26.9 | 22,634 |
| June 16, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.65 | 21,636 |