28.55
-0.45(-1.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 33.75 | 33.5 | 33.5 | 33.8 | 33.5 | 843,192 |
| June 12, 2025 | 34.25 | 33.95 | 33.95 | 34.25 | 33.9 | 787,759 |
| June 11, 2025 | 34 | 34.1 | 34.1 | 34.3 | 33.75 | 1.64M |
| June 10, 2025 | 33.7 | 33.7 | 33.7 | 34 | 33.65 | 1.12M |
| June 09, 2025 | 33.8 | 33.65 | 33.65 | 33.85 | 33.45 | 1.17M |
| June 06, 2025 | 34 | 33.9 | 33.9 | 34.1 | 33.85 | 778,781 |
| June 05, 2025 | 34.2 | 34 | 34 | 34.4 | 33.9 | 2.04M |
| June 04, 2025 | 33.95 | 34.15 | 34.15 | 34.2 | 33.8 | 2.59M |
| June 03, 2025 | 33 | 33.65 | 33.65 | 33.8 | 33 | 3.27M |
| June 02, 2025 | 32.9 | 32.7 | 32.7 | 33 | 32.6 | 1.5M |
| May 29, 2025 | 32.95 | 32.9 | 32.9 | 33.15 | 32.85 | 1.19M |
| May 28, 2025 | 33.15 | 32.95 | 32.95 | 33.45 | 32.65 | 1.64M |
| May 27, 2025 | 33.3 | 32.9 | 32.9 | 33.4 | 32.85 | 1.48M |
| May 26, 2025 | 33.4 | 33.3 | 33.3 | 33.6 | 33.1 | 1.23M |
| May 23, 2025 | 33.7 | 33.4 | 33.4 | 33.7 | 33.35 | 1.07M |