28.25
+0.05(+0.18%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.25 | 28.25 | 28.25 | 28.35 | 28.15 | 1.03M |
September 04, 2025 | 27.9 | 28.2 | 28.2 | 28.3 | 27.9 | 1.36M |
September 03, 2025 | 27.75 | 27.8 | 27.8 | 28 | 27.75 | 803,717 |
September 02, 2025 | 27.85 | 27.75 | 27.75 | 28.05 | 27.7 | 1.11M |
September 01, 2025 | 27.8 | 27.8 | 27.8 | 28.45 | 27.8 | 2.86M |
August 29, 2025 | 28.6 | 28.15 | 28.15 | 28.6 | 28.1 | 1.81M |
August 28, 2025 | 28.3 | 28.4 | 28.4 | 28.65 | 28.2 | 1.92M |
August 27, 2025 | 28.1 | 28.25 | 28.25 | 28.45 | 28.1 | 1.47M |
August 26, 2025 | 28.3 | 28.05 | 28.05 | 28.3 | 28 | 1.81M |
August 25, 2025 | 28.4 | 28.3 | 28.3 | 28.4 | 28.05 | 1.37M |
August 22, 2025 | 28.25 | 28.05 | 28.05 | 28.35 | 27.95 | 2.51M |
August 21, 2025 | 28.05 | 28.25 | 28.25 | 28.45 | 28.05 | 2.65M |
August 20, 2025 | 28.55 | 28 | 28 | 28.55 | 27.8 | 5.41M |
August 19, 2025 | 29 | 28.6 | 28.6 | 29.3 | 28.35 | 4.99M |
August 18, 2025 | 29.5 | 29 | 29 | 29.5 | 28.75 | 7.85M |
August 15, 2025 | 30.3 | 29.65 | 29.65 | 30.3 | 29.6 | 5.56M |
August 14, 2025 | 31.2 | 30.7 | 30.7 | 31.2 | 30.5 | 5.01M |
August 13, 2025 | 32.2 | 31.6 | 31.6 | 32.2 | 31.6 | 3.88M |
August 12, 2025 | 31.95 | 32.2 | 32.2 | 32.4 | 31.75 | 3.99M |
August 11, 2025 | 32.15 | 32.2 | 32.2 | 32.45 | 31.7 | 12.34M |
August 08, 2025 | 35.5 | 35.4 | 35.4 | 35.7 | 35.3 | 5.66M |
August 07, 2025 | 36.05 | 35.45 | 35.45 | 36.1 | 35.4 | 4.8M |
August 06, 2025 | 36.1 | 35.9 | 35.9 | 36.1 | 35.55 | 5.85M |
August 05, 2025 | 35.3 | 36.35 | 36.35 | 36.85 | 35.05 | 16.35M |
August 04, 2025 | 34.6 | 35.2 | 35.2 | 35.45 | 34.55 | 7.13M |
August 01, 2025 | 33.8 | 34.6 | 34.6 | 34.7 | 33.8 | 3.03M |
July 31, 2025 | 34.15 | 34 | 34 | 34.3 | 33.8 | 2.41M |
July 30, 2025 | 34.4 | 34.35 | 34.35 | 34.5 | 34.1 | 1.81M |
July 29, 2025 | 34.8 | 34.3 | 34.3 | 34.8 | 34.2 | 1.95M |
July 28, 2025 | 34.3 | 34.4 | 34.4 | 34.65 | 34.25 | 1.52M |
July 25, 2025 | 34.1 | 34.3 | 34.3 | 34.5 | 34.1 | 1.31M |
July 24, 2025 | 34.3 | 34.2 | 34.2 | 34.4 | 34.1 | 596,356 |
July 23, 2025 | 34 | 34.2 | 34.2 | 34.25 | 33.95 | 822,246 |
July 22, 2025 | 34.35 | 33.8 | 33.8 | 34.45 | 33.7 | 1.21M |
July 21, 2025 | 34.35 | 34.35 | 34.35 | 34.55 | 34.3 | 809,814 |
July 18, 2025 | 34.7 | 34.45 | 34.45 | 34.7 | 34.3 | 1.03M |
July 17, 2025 | 34.3 | 34.55 | 34.55 | 34.6 | 34.2 | 1.74M |
July 16, 2025 | 33.7 | 34.15 | 34.15 | 34.3 | 33.7 | 2.02M |
July 15, 2025 | 33.75 | 33.65 | 33.65 | 33.9 | 33.55 | 716,310 |
July 14, 2025 | 34.1 | 33.7 | 33.7 | 34.1 | 33.7 | 712,276 |
July 11, 2025 | 33.7 | 33.9 | 33.9 | 34.15 | 33.7 | 1.56M |
July 10, 2025 | 33.65 | 33.8 | 33.8 | 34 | 33.65 | 723,431 |
July 09, 2025 | 33.5 | 33.65 | 33.65 | 33.95 | 33.5 | 533,241 |
July 08, 2025 | 33.65 | 33.5 | 33.5 | 33.7 | 33.35 | 414,678 |
July 07, 2025 | 33.6 | 33.65 | 33.65 | 33.65 | 33.3 | 569,590 |
July 04, 2025 | 34.2 | 33.8 | 33.8 | 34.2 | 33.7 | 686,018 |
July 03, 2025 | 33.7 | 33.95 | 33.95 | 34 | 33.7 | 909,486 |
July 02, 2025 | 33.55 | 33.7 | 33.7 | 33.95 | 33.4 | 2.06M |
July 01, 2025 | 33.35 | 33.55 | 33.55 | 33.8 | 33.05 | 2.12M |
June 30, 2025 | 33.85 | 33.3 | 33.3 | 33.85 | 33.3 | 772,428 |
June 27, 2025 | 33.55 | 33.85 | 33.85 | 33.9 | 33.5 | 874,759 |
June 26, 2025 | 33.3 | 33.5 | 33.5 | 33.8 | 33.3 | 781,828 |
June 25, 2025 | 33.5 | 33.25 | 33.25 | 33.55 | 33.25 | 594,935 |
June 24, 2025 | 32.9 | 33.25 | 33.25 | 33.4 | 32.9 | 1.11M |
June 23, 2025 | 32.85 | 32.75 | 32.75 | 32.9 | 32.55 | 904,926 |
June 20, 2025 | 33.7 | 33.1 | 33.1 | 33.7 | 33.1 | 1.03M |
June 19, 2025 | 33.8 | 33.65 | 33.65 | 33.8 | 33.65 | 438,139 |
June 18, 2025 | 33.6 | 33.8 | 33.8 | 34 | 33.6 | 589,121 |
June 17, 2025 | 33.75 | 33.6 | 33.6 | 33.9 | 33.55 | 421,273 |
June 16, 2025 | 33.3 | 33.5 | 33.5 | 33.65 | 33.25 | 334,913 |