27.05
+0.25(+0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.85 | 26.8 | 26.8 | 26.85 | 26.45 | 209,722 |
| September 04, 2025 | 26.65 | 26.85 | 26.85 | 26.95 | 26.4 | 147,590 |
| September 03, 2025 | 26.3 | 26.3 | 26.3 | 26.6 | 26.25 | 127,664 |
| September 02, 2025 | 26.85 | 26.25 | 26.25 | 27 | 26.15 | 317,326 |
| September 01, 2025 | 27.85 | 26.85 | 26.85 | 27.85 | 26.7 | 385,597 |
| August 29, 2025 | 28.35 | 28.05 | 28.05 | 28.4 | 28.05 | 234,189 |
| August 28, 2025 | 28.2 | 28.35 | 28.35 | 28.8 | 28.2 | 206,114 |
| August 27, 2025 | 28.55 | 28.55 | 28.55 | 28.95 | 28.5 | 153,017 |
| August 26, 2025 | 28.25 | 28.85 | 28.85 | 29.25 | 28.15 | 447,374 |
| August 25, 2025 | 27.85 | 28.25 | 28.25 | 28.35 | 27.7 | 352,892 |
| August 22, 2025 | 27.65 | 27.5 | 27.5 | 27.9 | 27.5 | 144,536 |
| August 21, 2025 | 27.35 | 27.65 | 27.65 | 27.8 | 27.35 | 124,866 |
| August 20, 2025 | 28 | 27.4 | 27.4 | 28.05 | 27.3 | 422,725 |
| August 19, 2025 | 28.7 | 28.25 | 28.25 | 28.75 | 28.2 | 250,562 |
| August 18, 2025 | 28.6 | 28.65 | 28.65 | 28.9 | 28.45 | 255,802 |
| August 15, 2025 | 28.25 | 28.4 | 28.4 | 28.6 | 28.15 | 269,737 |
| August 14, 2025 | 28.45 | 28.3 | 28.3 | 28.45 | 27.85 | 387,572 |
| August 13, 2025 | 28.65 | 28.05 | 28.05 | 28.9 | 27.8 | 335,570 |
| August 12, 2025 | 27.85 | 28.5 | 28.5 | 28.7 | 27.85 | 319,810 |
| August 11, 2025 | 28.4 | 27.85 | 27.85 | 28.4 | 27.5 | 766,517 |
| August 08, 2025 | 29.5 | 28.7 | 28.7 | 29.6 | 28.7 | 487,651 |
| August 07, 2025 | 29.65 | 29.6 | 29.6 | 29.8 | 29.05 | 253,483 |
| August 06, 2025 | 29.55 | 29.5 | 29.5 | 29.95 | 29.45 | 193,102 |
| August 05, 2025 | 29.45 | 29.55 | 29.55 | 29.85 | 29.1 | 228,708 |
| August 04, 2025 | 29 | 29.1 | 29.1 | 29.2 | 28.5 | 166,372 |
| August 01, 2025 | 28.5 | 29.15 | 29.15 | 29.25 | 28.35 | 262,377 |
| July 31, 2025 | 29.4 | 28.7 | 28.7 | 29.4 | 28.65 | 242,697 |
| July 30, 2025 | 29 | 29.1 | 29.1 | 29.25 | 29 | 246,792 |
| July 29, 2025 | 28.95 | 29 | 29 | 29.15 | 28.6 | 162,000 |
| July 28, 2025 | 28.8 | 28.9 | 28.9 | 29.1 | 28.7 | 158,367 |
| July 25, 2025 | 28.4 | 28.8 | 28.8 | 28.95 | 28.4 | 104,827 |
| July 24, 2025 | 28.8 | 28.65 | 28.65 | 28.95 | 28.2 | 138,520 |
| July 23, 2025 | 28 | 28.5 | 28.5 | 28.8 | 27.95 | 186,485 |
| July 22, 2025 | 29 | 27.95 | 27.95 | 29 | 27.95 | 564,242 |
| July 21, 2025 | 29.2 | 29 | 29 | 29.25 | 29 | 255,603 |
| July 18, 2025 | 29.7 | 29.2 | 29.2 | 29.7 | 29.05 | 308,814 |
| July 17, 2025 | 29 | 29.4 | 29.4 | 29.85 | 29 | 389,104 |
| July 16, 2025 | 29.4 | 29.1 | 29.1 | 29.5 | 29.1 | 311,738 |
| July 15, 2025 | 29.5 | 29.35 | 29.35 | 29.7 | 29.2 | 351,015 |
| July 14, 2025 | 29.7 | 29.55 | 29.55 | 29.7 | 29.2 | 282,553 |
| July 11, 2025 | 29.9 | 29.95 | 29.95 | 30.15 | 29.35 | 366,799 |
| July 10, 2025 | 30.5 | 30.35 | 30.35 | 31 | 30.3 | 188,500 |
| July 09, 2025 | 29.8 | 30.75 | 30.75 | 30.9 | 29.7 | 482,868 |
| July 08, 2025 | 30.25 | 29.55 | 29.55 | 30.25 | 29.45 | 452,950 |
| July 07, 2025 | 30.75 | 30.6 | 30.6 | 31 | 30.45 | 200,859 |
| July 04, 2025 | 31.55 | 31.15 | 31.15 | 31.7 | 31.05 | 179,211 |
| July 03, 2025 | 31.8 | 31.7 | 31.7 | 32.05 | 31.6 | 297,949 |
| July 02, 2025 | 31.05 | 31.55 | 31.55 | 31.85 | 30.7 | 265,452 |
| July 01, 2025 | 30.4 | 31.15 | 31.15 | 31.9 | 30.35 | 800,268 |
| June 30, 2025 | 31.05 | 30.4 | 30.4 | 31.05 | 30.2 | 324,446 |
| June 27, 2025 | 31.1 | 31.05 | 31.05 | 31.4 | 31.05 | 222,113 |
| June 26, 2025 | 30.8 | 31.05 | 31.05 | 31.55 | 30.8 | 199,350 |
| June 25, 2025 | 31.5 | 31.1 | 31.1 | 31.8 | 31.1 | 203,508 |
| June 24, 2025 | 31.6 | 31.3 | 31.3 | 32.1 | 31.3 | 250,953 |
| June 23, 2025 | 31.55 | 31.05 | 31.05 | 31.55 | 30.85 | 349,387 |
| June 20, 2025 | 32.4 | 32.1 | 32.1 | 32.4 | 31.4 | 341,418 |
| June 19, 2025 | 33 | 32.2 | 32.2 | 33.25 | 32 | 369,788 |
| June 18, 2025 | 32.55 | 33 | 33 | 33.55 | 32.55 | 380,712 |
| June 17, 2025 | 32.8 | 32.6 | 32.6 | 33.2 | 32.5 | 285,610 |
| June 16, 2025 | 32 | 32.75 | 32.75 | 32.95 | 31.95 | 416,045 |