27.95
-0.05(-0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27 | 28 | 28 | 28 | 26.75 | 12,000 |
| August 15, 2025 | 27.25 | 27.3 | 27.3 | 27.5 | 27.25 | 6,000 |
| August 14, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 5,000 |
| August 13, 2025 | 27.15 | 27.5 | 27.5 | 27.5 | 27.15 | 4,010 |
| August 12, 2025 | 27.75 | 27.75 | 27.75 | 28 | 27.75 | 7,049 |
| August 11, 2025 | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 5,000 |
| August 08, 2025 | 27 | 27.7 | 27.7 | 27.7 | 26.55 | 11,031 |
| August 07, 2025 | 27.8 | 27.4 | 27.4 | 27.8 | 27.4 | 8,000 |
| August 06, 2025 | 27.5 | 27.8 | 27.8 | 27.8 | 27.5 | 5,000 |
| August 05, 2025 | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 2,060 |
| August 04, 2025 | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 2,012 |
| August 01, 2025 | 26.6 | 26.35 | 26.35 | 26.6 | 26.35 | 9,003 |
| July 31, 2025 | 26 | 26.6 | 26.6 | 26.6 | 26 | 5,005 |
| July 30, 2025 | 25.55 | 26 | 26 | 26 | 25.55 | 7,393 |
| July 29, 2025 | 26.5 | 26.25 | 26.25 | 27 | 25.8 | 53,434 |
| July 28, 2025 | 27.5 | 27 | 27 | 27.5 | 26.95 | 16,049 |
| July 25, 2025 | 28 | 27.5 | 27.5 | 28 | 27.5 | 4,001 |
| July 24, 2025 | 27.9 | 28.45 | 28.45 | 28.45 | 27.9 | 3,008 |
| July 23, 2025 | 28.3 | 28.6 | 28.6 | 28.6 | 28.3 | 3,005 |
| July 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 3,000 |
| July 21, 2025 | 27.1 | 28.6 | 28.6 | 28.6 | 27.1 | 8,000 |
| July 18, 2025 | 28.5 | 28.05 | 28.05 | 28.5 | 28.05 | 13,035 |
| July 17, 2025 | 28 | 28.25 | 28.25 | 28.25 | 28 | 4,671 |
| July 16, 2025 | 27.05 | 28 | 28 | 28 | 27.05 | 11,114 |
| July 15, 2025 | 26.4 | 27.05 | 27.05 | 27.05 | 26.4 | 8,351 |
| July 14, 2025 | 27.35 | 27.3 | 27.3 | 27.35 | 27.3 | 3,003 |
| July 11, 2025 | 26.65 | 26.9 | 26.9 | 27.3 | 26.55 | 20,207 |
| July 10, 2025 | 28.05 | 27.5 | 27.5 | 28.05 | 27.25 | 23,832 |
| July 09, 2025 | 28.45 | 28.3 | 28.3 | 28.45 | 28.3 | 7,101 |
| July 08, 2025 | 28.45 | 28.8 | 28.8 | 28.8 | 28.4 | 7,090 |
| July 07, 2025 | 28.65 | 29.1 | 29.1 | 29.1 | 28.5 | 10,004 |
| July 04, 2025 | 29.1 | 29.6 | 29.6 | 29.65 | 28.1 | 12,010 |
| July 03, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 6,040 |
| July 02, 2025 | 28.5 | 28.85 | 28.85 | 28.85 | 28.5 | 9,345 |
| July 01, 2025 | 30 | 29.1 | 29.1 | 30 | 29.1 | 10,143 |
| June 30, 2025 | 29.9 | 30 | 30 | 30 | 29.25 | 8,090 |
| June 27, 2025 | 29.5 | 29.9 | 29.9 | 30 | 29.05 | 12,272 |
| June 26, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 6,000 |
| June 25, 2025 | 29 | 29 | 29 | 29 | 29 | 1,001 |
| June 24, 2025 | 30 | 29 | 29 | 30 | 29 | 8,108 |
| June 23, 2025 | 28.1 | 29 | 29 | 29 | 27.9 | 9,002 |
| June 20, 2025 | 29 | 29 | 29 | 29 | 28.9 | 7,002 |
| June 19, 2025 | 29 | 29 | 29 | 29.45 | 28.85 | 12,019 |
| June 18, 2025 | 30.5 | 29.9 | 29.9 | 30.5 | 29.9 | 13,000 |
| June 17, 2025 | 30.45 | 30.6 | 30.6 | 30.6 | 30.25 | 12,000 |
| June 16, 2025 | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 1,000 |
| June 13, 2025 | 30.35 | 30.95 | 30.95 | 30.95 | 30.3 | 7,002 |
| June 12, 2025 | 30.6 | 30.95 | 30.95 | 30.95 | 30.25 | 44,006 |
| June 11, 2025 | 30.9 | 31 | 31 | 31 | 30.5 | 90,159 |
| June 10, 2025 | 31 | 30.95 | 30.95 | 31 | 30.7 | 7,000 |
| June 09, 2025 | 30.8 | 30.75 | 30.75 | 30.8 | 30.75 | 6,013 |
| June 06, 2025 | 31 | 30.8 | 30.8 | 31 | 30.8 | 39,001 |
| June 05, 2025 | 31.2 | 30.95 | 30.95 | 31.2 | 30.95 | 52,096 |
| June 04, 2025 | 31.45 | 31.25 | 31.25 | 31.45 | 31.25 | 39,001 |
| June 03, 2025 | 31.4 | 31.4 | 31.4 | 31.4 | 31.3 | 30,014 |
| June 02, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2,003 |
| May 29, 2025 | 31.9 | 31.75 | 31.75 | 32 | 31.7 | 47,100 |
| May 28, 2025 | 31.85 | 31.95 | 31.95 | 31.95 | 31.8 | 24,021 |
| May 27, 2025 | 31.95 | 31.85 | 31.85 | 32 | 31.8 | 59,000 |
| May 26, 2025 | 31.9 | 31.95 | 31.95 | 31.95 | 31.75 | 40,441 |