28.35
-0.3(-1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 33.45 | 32.65 | 32.65 | 33.6 | 32.45 | 745,943 |
| June 12, 2025 | 33.7 | 33.85 | 33.85 | 34.1 | 33.35 | 475,094 |
| June 11, 2025 | 32.7 | 33.8 | 33.8 | 34.15 | 32.6 | 1.47M |
| June 10, 2025 | 35.15 | 34.65 | 34.65 | 35.5 | 34.6 | 801,268 |
| June 09, 2025 | 35.1 | 35.35 | 35.35 | 35.6 | 34.65 | 665,259 |
| June 06, 2025 | 35.95 | 35.1 | 35.1 | 36 | 34.45 | 3.3M |
| June 05, 2025 | 39 | 38.2 | 38.2 | 39.25 | 37.55 | 1.16M |
| June 04, 2025 | 37.55 | 38.5 | 38.5 | 38.5 | 37.55 | 1.44M |
| June 03, 2025 | 37.6 | 37.2 | 37.2 | 38.25 | 37.05 | 829,546 |
| June 02, 2025 | 38.25 | 37.6 | 37.6 | 38.25 | 37.1 | 858,558 |
| May 29, 2025 | 37.1 | 38.3 | 38.3 | 38.45 | 36.85 | 1.26M |
| May 28, 2025 | 38.5 | 37 | 37 | 38.65 | 37 | 827,888 |
| May 27, 2025 | 37.5 | 37.85 | 37.85 | 38.5 | 37.2 | 1.17M |
| May 26, 2025 | 37.9 | 37.65 | 37.65 | 39 | 37.3 | 1.35M |