29.50
+0.55(+1.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.05 | 29.5 | 29.5 | 29.5 | 29 | 74,072 |
| September 25, 2025 | 28.8 | 28.95 | 28.95 | 29.35 | 28.8 | 65,644 |
| September 24, 2025 | 29.1 | 28.9 | 28.9 | 29.1 | 28.9 | 46,635 |
| September 23, 2025 | 29.15 | 29 | 29 | 29.2 | 28.9 | 88,283 |
| September 22, 2025 | 29.6 | 29.15 | 29.15 | 29.9 | 29 | 105,691 |
| September 19, 2025 | 29.4 | 29.6 | 29.6 | 29.7 | 29.3 | 144,101 |
| September 18, 2025 | 28.85 | 29.35 | 29.35 | 29.7 | 28.85 | 97,508 |
| September 17, 2025 | 28.8 | 28.8 | 28.8 | 29.15 | 28.8 | 50,191 |
| September 16, 2025 | 29 | 28.8 | 28.8 | 29.15 | 28.6 | 104,543 |
| September 15, 2025 | 29.1 | 29.1 | 29.1 | 29.3 | 28.8 | 79,198 |
| September 12, 2025 | 29.35 | 29.1 | 29.1 | 29.35 | 28.9 | 168,589 |
| September 11, 2025 | 30.4 | 28.8 | 28.8 | 30.4 | 28.8 | 621,299 |
| September 10, 2025 | 32 | 30.55 | 30.55 | 32 | 30.4 | 443,384 |
| September 09, 2025 | 32.25 | 32 | 32 | 34 | 31.05 | 1.77M |
| September 08, 2025 | 30.2 | 32.05 | 32.05 | 32.05 | 29.45 | 1.65M |
| 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 |