29.40
-0.3(-1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 29.95 | 29.4 | 29.4 | 29.95 | 29.4 | 15,055 |
| September 08, 2025 | 30.3 | 29.7 | 29.7 | 30.3 | 29.5 | 17,446 |
| September 05, 2025 | 30.4 | 29.8 | 29.8 | 30.4 | 29.5 | 16,223 |
| September 04, 2025 | 29.9 | 29.85 | 29.85 | 30.15 | 29.15 | 101,468 |
| September 03, 2025 | 29.95 | 29.5 | 29.5 | 29.95 | 29.2 | 13,315 |
| September 02, 2025 | 30.9 | 29.5 | 29.5 | 30.9 | 29.3 | 62,114 |
| September 01, 2025 | 29.3 | 29.7 | 29.7 | 29.7 | 28.75 | 90,512 |
| August 29, 2025 | 28.6 | 28.65 | 28.65 | 29 | 28.3 | 52,160 |
| August 28, 2025 | 29.2 | 28.7 | 28.7 | 29.2 | 28.5 | 22,525 |
| August 27, 2025 | 28.6 | 28.65 | 28.65 | 29 | 28.6 | 17,759 |
| August 26, 2025 | 28.5 | 28.6 | 28.6 | 29.4 | 28.45 | 55,539 |
| August 25, 2025 | 28.75 | 28.35 | 28.35 | 28.75 | 28.1 | 56,288 |
| August 22, 2025 | 28.85 | 28.2 | 28.2 | 28.85 | 28.2 | 32,182 |
| August 21, 2025 | 29.4 | 28.65 | 28.65 | 29.4 | 28 | 28,148 |
| August 20, 2025 | 29.1 | 28.9 | 28.9 | 29.25 | 28.9 | 46,446 |
| August 19, 2025 | 29 | 29.1 | 29.1 | 29.4 | 29 | 21,121 |
| August 18, 2025 | 29.8 | 29.1 | 29.1 | 29.8 | 29.1 | 14,644 |
| August 15, 2025 | 29.85 | 29.3 | 29.3 | 29.85 | 29.25 | 25,040 |
| August 14, 2025 | 29.5 | 29.4 | 29.4 | 29.5 | 29.35 | 13,718 |
| August 13, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 16,115 |
| August 12, 2025 | 30 | 29.5 | 29.5 | 30 | 29.2 | 23,295 |
| August 11, 2025 | 30 | 29.5 | 29.5 | 30 | 29.25 | 21,644 |
| August 08, 2025 | 29.85 | 29.55 | 29.55 | 29.9 | 29.15 | 35,889 |
| August 07, 2025 | 30.1 | 29.6 | 29.6 | 30.1 | 29.6 | 12,077 |
| August 06, 2025 | 30.2 | 29.7 | 29.7 | 30.25 | 29.6 | 41,170 |
| August 05, 2025 | 29.4 | 29.6 | 29.6 | 30 | 29.4 | 108,287 |
| August 04, 2025 | 29.6 | 29.4 | 29.4 | 29.6 | 29.4 | 50,117 |
| August 01, 2025 | 30 | 29.75 | 29.75 | 30 | 29.5 | 25,412 |
| July 31, 2025 | 29.6 | 29.95 | 29.95 | 30.05 | 29.4 | 22,902 |
| July 30, 2025 | 30.25 | 30 | 30 | 30.25 | 29.65 | 57,613 |
| July 29, 2025 | 30.25 | 30 | 30 | 30.25 | 29.75 | 27,068 |
| July 28, 2025 | 30.3 | 30.1 | 30.1 | 30.3 | 29.8 | 31,978 |
| July 25, 2025 | 29.95 | 29.8 | 29.8 | 30.1 | 29.6 | 50,571 |
| July 24, 2025 | 30.3 | 29.8 | 29.8 | 30.3 | 29.8 | 7,404 |
| July 23, 2025 | 29.7 | 30 | 30 | 30 | 29.65 | 36,452 |
| July 22, 2025 | 29.45 | 29.55 | 29.55 | 29.6 | 29.15 | 66,785 |
| July 21, 2025 | 29.85 | 29.5 | 29.5 | 29.85 | 29.45 | 31,198 |
| July 18, 2025 | 30.75 | 29.85 | 29.85 | 30.75 | 29.8 | 61,268 |
| July 17, 2025 | 30.2 | 30.1 | 30.1 | 30.2 | 30.05 | 26,451 |
| July 16, 2025 | 29.8 | 30.25 | 30.1 | 30.3 | 29.8 | 43,306 |
| July 15, 2025 | 30.35 | 30.25 | 30.1 | 30.5 | 30.2 | 45,300 |
| July 14, 2025 | 30 | 30.3 | 30.15 | 30.65 | 30 | 71,804 |
| July 11, 2025 | 30.2 | 30.4 | 30.4 | 30.45 | 29.65 | 48,710 |
| July 10, 2025 | 30.05 | 29.8 | 29.8 | 30.7 | 29.8 | 37,391 |
| July 09, 2025 | 30 | 30.2 | 30.2 | 30.6 | 30 | 37,634 |
| July 08, 2025 | 30.8 | 30.5 | 30.5 | 30.8 | 30.25 | 26,214 |
| July 07, 2025 | 30.9 | 30.5 | 30.5 | 30.9 | 30.25 | 57,000 |
| July 04, 2025 | 31.1 | 30.65 | 30.65 | 31.2 | 30.2 | 67,923 |
| July 03, 2025 | 30.9 | 31.1 | 31.1 | 31.1 | 30.2 | 127,611 |
| July 02, 2025 | 30.5 | 30.6 | 30.6 | 30.6 | 30.1 | 67,407 |
| July 01, 2025 | 30.55 | 30.3 | 30.3 | 30.65 | 30.3 | 79,485 |
| June 30, 2025 | 29.8 | 30.65 | 30.65 | 30.7 | 29.65 | 170,549 |
| June 27, 2025 | 29.35 | 29.8 | 29.8 | 30.1 | 29 | 189,687 |
| June 26, 2025 | 28.8 | 28.85 | 28.85 | 29.3 | 28.8 | 55,576 |
| June 25, 2025 | 28.8 | 28.8 | 28.8 | 29 | 28.4 | 32,269 |
| June 24, 2025 | 28.25 | 28.6 | 28.6 | 28.75 | 28.2 | 41,810 |
| June 23, 2025 | 27.6 | 27.8 | 27.8 | 27.8 | 26.85 | 26,023 |
| June 20, 2025 | 28.35 | 27.7 | 27.7 | 28.4 | 27.55 | 90,036 |
| June 19, 2025 | 29.1 | 28.55 | 28.55 | 29.1 | 28.35 | 27,684 |
| June 18, 2025 | 29.2 | 28.9 | 28.9 | 29.4 | 28.75 | 51,170 |