29.25
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.2 | 29.25 | 29.25 | 29.25 | 28.9 | 9.25M |
| September 25, 2025 | 29.4 | 29.15 | 29.15 | 29.45 | 29.05 | 10.66M |
| September 24, 2025 | 29.2 | 29.35 | 29.35 | 29.4 | 29.2 | 9.8M |
| September 23, 2025 | 29.2 | 29.25 | 29.25 | 29.35 | 29.15 | 11.96M |
| September 22, 2025 | 29.3 | 29.25 | 29.25 | 29.35 | 29.15 | 10.21M |
| September 19, 2025 | 29.4 | 29.25 | 29.25 | 29.6 | 29.25 | 16.71M |
| September 18, 2025 | 29.4 | 29.55 | 29.55 | 29.55 | 29.25 | 12.1M |
| September 17, 2025 | 29.2 | 29.25 | 29.25 | 29.5 | 29.1 | 11.22M |
| September 16, 2025 | 29.4 | 29.3 | 29.3 | 29.4 | 29.1 | 10.85M |
| September 15, 2025 | 29.55 | 29.25 | 29.25 | 29.55 | 29.25 | 6.37M |
| September 12, 2025 | 29.7 | 29.5 | 29.5 | 29.7 | 29.3 | 9.39M |
| September 11, 2025 | 29.5 | 29.5 | 29.5 | 29.55 | 29.35 | 8.74M |
| September 10, 2025 | 29.25 | 29.6 | 29.6 | 29.65 | 29.15 | 16.71M |
| September 09, 2025 | 29.35 | 29.35 | 29.35 | 29.45 | 29 | 16.16M |
| September 08, 2025 | 29.1 | 29.1 | 29.1 | 29.15 | 28.95 | 5.45M |
| September 05, 2025 | 29.1 | 29.15 | 29.15 | 29.2 | 28.9 | 5.67M |
| September 04, 2025 | 29 | 29.1 | 29.1 | 29.25 | 28.95 | 7.83M |
| September 03, 2025 | 29.4 | 29.2 | 29.2 | 29.4 | 28.8 | 10.44M |
| September 02, 2025 | 28.3 | 29 | 29 | 29 | 28.25 | 18.19M |
| September 01, 2025 | 28.05 | 28.4 | 28.4 | 28.45 | 28 | 22.08M |
| August 29, 2025 | 28.1 | 27.9 | 27.9 | 28.15 | 27.85 | 13.12M |
| August 28, 2025 | 27.85 | 27.8 | 27.8 | 28 | 27.75 | 9.66M |
| August 27, 2025 | 27.5 | 27.85 | 27.85 | 28 | 27.5 | 5.26M |
| August 26, 2025 | 28.05 | 27.6 | 27.6 | 28.05 | 27.6 | 24.42M |
| August 25, 2025 | 28.2 | 28.15 | 28.15 | 28.25 | 27.9 | 6.66M |
| August 22, 2025 | 28.1 | 28 | 28 | 28.15 | 28 | 4.63M |
| August 21, 2025 | 28.25 | 28.15 | 28.15 | 28.3 | 28.1 | 7.45M |
| August 20, 2025 | 28.3 | 28.15 | 28.15 | 28.3 | 28.05 | 10.02M |
| August 19, 2025 | 28.15 | 28.1 | 28.1 | 28.3 | 28.05 | 9.81M |
| 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 |