29.15
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.05 | 29.15 | 29.15 | 29.15 | 28.9 | 10.47M |
| August 15, 2025 | 29.4 | 29.1 | 29.1 | 29.45 | 29.1 | 14.59M |
| August 14, 2025 | 28.85 | 29.4 | 29.4 | 29.4 | 28.8 | 18.63M |
| August 13, 2025 | 28.6 | 28.8 | 28.8 | 28.9 | 28.45 | 22.49M |
| August 12, 2025 | 28.2 | 28.5 | 28.5 | 28.6 | 28.2 | 20.02M |
| August 11, 2025 | 28.2 | 28.2 | 28.2 | 28.3 | 28.1 | 12.44M |
| August 08, 2025 | 28.35 | 28.2 | 28.2 | 28.5 | 27.95 | 40.17M |
| August 07, 2025 | 29.05 | 28.35 | 28.35 | 29.1 | 28.2 | 76.23M |
| August 06, 2025 | 29.76 | 30 | 29.07 | 30.05 | 29.76 | 35.34M |
| August 05, 2025 | 29.56 | 29.76 | 28.84 | 30.05 | 29.46 | 47.31M |
| August 04, 2025 | 29.22 | 29.46 | 28.55 | 29.46 | 29.17 | 32.8M |
| August 01, 2025 | 28.78 | 29.27 | 28.36 | 29.41 | 28.73 | 41.41M |
| July 31, 2025 | 28.93 | 28.88 | 27.99 | 29.07 | 28.88 | 27.32M |
| July 30, 2025 | 29.07 | 29.07 | 28.17 | 29.12 | 28.98 | 19.7M |
| July 29, 2025 | 28.93 | 29.07 | 28.17 | 29.07 | 28.68 | 27.56M |
| July 28, 2025 | 28.98 | 28.93 | 28.03 | 29.12 | 28.93 | 20.51M |
| July 25, 2025 | 28.78 | 29.07 | 28.17 | 29.07 | 28.78 | 16.71M |
| July 24, 2025 | 28.93 | 29.02 | 28.13 | 29.02 | 28.68 | 23.8M |
| July 23, 2025 | 29.07 | 28.93 | 28.03 | 29.12 | 28.83 | 10.28M |
| July 22, 2025 | 28.93 | 28.93 | 28.03 | 29.12 | 28.83 | 17.82M |
| July 21, 2025 | 29.07 | 28.98 | 28.08 | 29.17 | 28.83 | 11.77M |
| July 18, 2025 | 29.17 | 29.07 | 28.17 | 29.22 | 28.93 | 10.29M |
| July 17, 2025 | 29.02 | 29.17 | 28.27 | 29.17 | 28.98 | 17.46M |
| July 16, 2025 | 29.5 | 29.8 | 29.8 | 29.85 | 29.4 | 15.47M |
| July 15, 2025 | 29.65 | 29.75 | 29.75 | 29.85 | 29.5 | 10.46M |
| July 14, 2025 | 29.75 | 29.8 | 29.8 | 29.85 | 29.6 | 12.05M |
| July 11, 2025 | 29.65 | 29.8 | 29.8 | 29.8 | 29.6 | 13.12M |
| July 10, 2025 | 29.2 | 29.65 | 29.65 | 29.7 | 29.2 | 15.34M |
| July 09, 2025 | 29.2 | 29.4 | 29.4 | 29.45 | 29.15 | 11.82M |
| July 08, 2025 | 29.6 | 29.45 | 29.45 | 29.7 | 29.2 | 15.98M |
| July 07, 2025 | 29.55 | 29.6 | 29.6 | 29.75 | 29.45 | 13.77M |
| July 04, 2025 | 29.3 | 29.55 | 29.55 | 29.75 | 29.3 | 33.17M |
| July 03, 2025 | 29.05 | 29.3 | 29.3 | 29.3 | 29.05 | 24.3M |
| July 02, 2025 | 29 | 29.2 | 29.2 | 29.2 | 28.9 | 26.38M |
| July 01, 2025 | 28.95 | 29.2 | 29.2 | 29.2 | 28.9 | 42.88M |
| June 30, 2025 | 28.7 | 29.05 | 29.05 | 29.1 | 28.7 | 41.58M |
| June 27, 2025 | 28.4 | 28.9 | 28.9 | 28.9 | 28.4 | 44.28M |
| June 26, 2025 | 28.6 | 28.6 | 28.6 | 28.85 | 28.4 | 37.11M |
| June 25, 2025 | 28.45 | 28.6 | 28.6 | 28.75 | 28.35 | 45.16M |
| June 24, 2025 | 28.3 | 28.35 | 28.35 | 28.35 | 28.1 | 43.44M |
| June 23, 2025 | 28.05 | 28.1 | 28.1 | 28.3 | 27.95 | 43.1M |
| June 20, 2025 | 28.5 | 28.45 | 28.45 | 28.6 | 28 | 60.63M |
| June 19, 2025 | 28.35 | 28.6 | 28.6 | 28.7 | 28.3 | 56.55M |
| June 18, 2025 | 28.3 | 28.55 | 28.55 | 28.55 | 28.25 | 63.51M |
| June 17, 2025 | 28 | 28.35 | 28.35 | 28.35 | 27.95 | 53.63M |
| June 16, 2025 | 27.7 | 28 | 28 | 28.1 | 27.7 | 18.65M |
| June 13, 2025 | 27.75 | 27.95 | 27.95 | 28.05 | 27.75 | 23.81M |
| June 12, 2025 | 27.8 | 28 | 28 | 28 | 27.8 | 10.64M |
| June 11, 2025 | 27.8 | 27.95 | 27.95 | 27.95 | 27.7 | 19.71M |
| June 10, 2025 | 27.65 | 27.85 | 27.85 | 28.1 | 27.65 | 31.75M |
| June 09, 2025 | 27.6 | 27.65 | 27.65 | 27.8 | 27.5 | 21.82M |
| June 06, 2025 | 27.15 | 27.5 | 27.5 | 27.5 | 27.05 | 22.11M |
| June 05, 2025 | 26.8 | 27.2 | 27.2 | 27.2 | 26.75 | 78.7M |
| June 04, 2025 | 26.7 | 26.8 | 26.8 | 26.95 | 26.35 | 106.25M |
| June 03, 2025 | 26.9 | 26.65 | 26.65 | 27 | 26.3 | 97.94M |
| June 02, 2025 | 26.9 | 26.7 | 26.7 | 27 | 26.35 | 103.88M |
| May 29, 2025 | 27.05 | 27.05 | 27.05 | 27.25 | 26.7 | 162.91M |
| May 28, 2025 | 27.25 | 26.9 | 26.9 | 27.3 | 26.85 | 73.61M |
| May 27, 2025 | 27.3 | 27.25 | 27.25 | 27.45 | 27.05 | 63.63M |
| May 26, 2025 | 27.2 | 27.5 | 27.5 | 27.5 | 26.9 | 57.15M |