28.15
+0.4(+1.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.75 | 28.15 | 28.15 | 28.15 | 27.7 | 14.41M |
| August 15, 2025 | 28.05 | 27.75 | 27.75 | 28.1 | 27.75 | 19.27M |
| August 14, 2025 | 27.85 | 28.05 | 28.05 | 28.15 | 27.8 | 40.13M |
| August 13, 2025 | 27.8 | 27.75 | 27.75 | 28 | 27.65 | 54.81M |
| August 12, 2025 | 29.01 | 29.06 | 27.82 | 29.26 | 28.96 | 38.31M |
| August 11, 2025 | 29.6 | 29.35 | 29.35 | 29.6 | 29.2 | 25.8M |
| August 08, 2025 | 29.45 | 29.65 | 29.65 | 29.7 | 29.4 | 22.48M |
| August 07, 2025 | 30 | 29.45 | 29.45 | 30 | 29.35 | 20.97M |
| August 06, 2025 | 29.55 | 29.85 | 29.85 | 30 | 29.5 | 17.15M |
| August 05, 2025 | 29.65 | 29.55 | 29.55 | 29.8 | 29.5 | 14.89M |
| August 04, 2025 | 28.75 | 29.65 | 29.65 | 29.7 | 28.75 | 21.93M |
| August 01, 2025 | 28.4 | 28.9 | 28.9 | 28.95 | 28.4 | 9.99M |
| July 31, 2025 | 28.55 | 28.7 | 28.7 | 28.8 | 28.45 | 9.33M |
| July 30, 2025 | 28.55 | 28.7 | 28.7 | 28.85 | 28.5 | 8.93M |
| July 29, 2025 | 28.6 | 28.5 | 28.5 | 28.65 | 28.35 | 8.85M |
| July 28, 2025 | 28.75 | 28.5 | 28.5 | 28.9 | 28.45 | 8.23M |
| July 25, 2025 | 28.65 | 28.7 | 28.7 | 28.8 | 28.65 | 3.42M |
| July 24, 2025 | 28.9 | 28.85 | 28.85 | 28.95 | 28.65 | 11.86M |
| July 23, 2025 | 28.95 | 28.95 | 28.95 | 29 | 28.75 | 6.71M |
| July 22, 2025 | 28.85 | 28.9 | 28.9 | 28.95 | 28.6 | 18.99M |
| July 21, 2025 | 28.85 | 28.85 | 28.85 | 29.05 | 28.6 | 17.41M |
| July 18, 2025 | 29 | 28.85 | 28.85 | 29.05 | 28.65 | 24.38M |
| July 17, 2025 | 28.7 | 29 | 29 | 29 | 28.55 | 29.15M |
| July 16, 2025 | 28.4 | 28.55 | 28.55 | 28.7 | 28.25 | 19.49M |
| July 15, 2025 | 28.55 | 28.45 | 28.45 | 28.7 | 28.3 | 11.67M |
| July 14, 2025 | 28.55 | 28.7 | 28.7 | 28.7 | 28.35 | 15.64M |
| July 11, 2025 | 28.3 | 28.3 | 28.3 | 28.55 | 28.3 | 10.26M |
| July 10, 2025 | 27.95 | 28.3 | 28.3 | 28.45 | 27.9 | 10.4M |
| July 09, 2025 | 28.2 | 28 | 28 | 28.35 | 27.9 | 8.04M |
| July 08, 2025 | 28.45 | 28.4 | 28.4 | 28.6 | 28.2 | 10.99M |
| July 07, 2025 | 27.95 | 28.45 | 28.45 | 28.5 | 27.95 | 17.38M |
| July 04, 2025 | 27.85 | 27.95 | 27.95 | 28.05 | 27.85 | 19.35M |
| July 03, 2025 | 27.65 | 27.8 | 27.8 | 27.9 | 27.65 | 14.65M |
| July 02, 2025 | 27.45 | 27.75 | 27.75 | 27.85 | 27.4 | 16.37M |
| July 01, 2025 | 27.3 | 27.6 | 27.6 | 28 | 27.25 | 41.87M |
| June 30, 2025 | 27.45 | 27.2 | 27.2 | 27.75 | 27.2 | 27.82M |
| June 27, 2025 | 27.25 | 27.5 | 27.5 | 27.7 | 27.25 | 26.74M |
| June 26, 2025 | 27.1 | 27.2 | 27.2 | 27.55 | 27.1 | 29.28M |
| June 25, 2025 | 26.55 | 27 | 27 | 27.1 | 26.55 | 30.12M |
| June 24, 2025 | 26.35 | 26.5 | 26.5 | 26.7 | 26.25 | 27.76M |
| June 23, 2025 | 26.15 | 26.1 | 26.1 | 26.4 | 26.1 | 23.33M |
| June 20, 2025 | 26.45 | 26.25 | 26.25 | 26.5 | 26.25 | 30.27M |
| June 19, 2025 | 26.5 | 26.45 | 26.45 | 26.65 | 26.45 | 26.93M |
| June 18, 2025 | 26.75 | 26.55 | 26.55 | 26.8 | 26.45 | 29.92M |
| June 17, 2025 | 26.7 | 26.55 | 26.55 | 26.9 | 26.5 | 33.15M |
| June 16, 2025 | 26.7 | 26.55 | 26.55 | 26.75 | 26.55 | 14.08M |
| June 13, 2025 | 26.4 | 26.75 | 26.75 | 26.8 | 26.35 | 12.21M |
| June 12, 2025 | 26.75 | 26.55 | 26.55 | 26.75 | 26.5 | 5.58M |
| June 11, 2025 | 26.65 | 26.5 | 26.5 | 26.75 | 26.45 | 9.48M |
| June 10, 2025 | 26.55 | 26.65 | 26.65 | 26.9 | 26.5 | 9.67M |
| June 09, 2025 | 26.6 | 26.4 | 26.4 | 26.8 | 26.4 | 12.66M |
| June 06, 2025 | 26.35 | 26.4 | 26.4 | 26.65 | 26.35 | 11.43M |
| June 05, 2025 | 26.6 | 26.35 | 26.35 | 26.6 | 26.3 | 10.55M |
| June 04, 2025 | 26.3 | 26.6 | 26.6 | 26.6 | 26.25 | 16.88M |
| June 03, 2025 | 26.35 | 26.2 | 26.2 | 26.5 | 26.1 | 10.31M |
| June 02, 2025 | 26.3 | 26.1 | 26.1 | 26.6 | 26.1 | 17.67M |
| May 29, 2025 | 27.15 | 26.3 | 26.3 | 27.15 | 26.3 | 40.93M |
| May 28, 2025 | 27.15 | 26.9 | 26.9 | 27.2 | 26.8 | 10.07M |
| May 27, 2025 | 27.15 | 27 | 27 | 27.35 | 27 | 11.65M |
| May 26, 2025 | 27.3 | 27.25 | 27.25 | 27.55 | 27.2 | 11.41M |