29.25
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 29 | 29.25 | 29.25 | 29.6 | 28.9 | 1.17M |
| October 16, 2025 | 29.1 | 29.1 | 29.1 | 29.15 | 28.8 | 2.46M |
| October 15, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 28.85 | 2.11M |
| October 14, 2025 | 29.2 | 29.2 | 29.2 | 29.45 | 28.7 | 3.51M |
| October 13, 2025 | 28.8 | 29 | 29 | 29.05 | 28.5 | 3.08M |
| October 09, 2025 | 30.7 | 29.9 | 29.9 | 30.85 | 29.8 | 5.94M |
| October 08, 2025 | 30.1 | 30.45 | 30.45 | 30.45 | 29.75 | 10.57M |
| October 07, 2025 | 28 | 29.9 | 29.9 | 30.2 | 28 | 9.19M |
| October 03, 2025 | 28 | 27.9 | 27.9 | 28.05 | 27.8 | 905,838 |
| October 02, 2025 | 27.85 | 28 | 28 | 28 | 27.6 | 1.63M |
| October 01, 2025 | 28.1 | 27.85 | 27.85 | 28.2 | 27.8 | 1.26M |
| September 30, 2025 | 27.85 | 28.1 | 28.1 | 28.1 | 27.85 | 686,480 |
| September 26, 2025 | 28.3 | 27.8 | 27.8 | 28.3 | 27.7 | 1.92M |
| September 25, 2025 | 28.5 | 28.35 | 28.35 | 28.7 | 28.3 | 1.06M |
| September 24, 2025 | 28.3 | 28.4 | 28.4 | 28.45 | 28.2 | 787,835 |
| September 23, 2025 | 28.5 | 28.25 | 28.25 | 28.7 | 28.2 | 1.76M |
| September 22, 2025 | 28.85 | 28.7 | 28.7 | 28.95 | 28.55 | 1.21M |
| September 19, 2025 | 28.7 | 28.75 | 28.75 | 28.95 | 28.55 | 2.02M |
| September 18, 2025 | 28.4 | 28.7 | 28.7 | 28.8 | 28.4 | 1.43M |
| September 17, 2025 | 28.45 | 28.35 | 28.35 | 28.75 | 28.3 | 1.51M |
| September 16, 2025 | 28.35 | 28.45 | 28.45 | 28.8 | 28.2 | 2.51M |
| September 15, 2025 | 28.3 | 28.3 | 28.3 | 28.45 | 28.15 | 1.46M |
| September 12, 2025 | 28.15 | 28.25 | 28.25 | 28.3 | 28.05 | 877,228 |
| September 11, 2025 | 28.35 | 27.95 | 27.95 | 28.45 | 27.9 | 2.19M |
| September 10, 2025 | 28.3 | 28.35 | 28.35 | 28.45 | 28.2 | 1.53M |
| September 09, 2025 | 28.3 | 28.3 | 28.3 | 28.45 | 28.2 | 1.25M |
| September 08, 2025 | 28.25 | 28.25 | 28.25 | 28.4 | 28.15 | 1.09M |
| 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 |