28.15
-0.15(-0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.4 | 28.3 | 28.3 | 28.9 | 28.15 | 1.54M |
| August 15, 2025 | 27.6 | 28.4 | 28.4 | 29 | 27.5 | 3.98M |
| August 14, 2025 | 27 | 27.4 | 27.4 | 28.3 | 26.9 | 2.66M |
| August 13, 2025 | 27.1 | 27 | 27 | 28.05 | 26.9 | 1.76M |
| August 12, 2025 | 26.7 | 26.8 | 26.8 | 27.05 | 26.15 | 1.06M |
| August 11, 2025 | 26.5 | 26.75 | 26.75 | 27.2 | 26.05 | 1.08M |
| August 08, 2025 | 26.15 | 26.4 | 26.4 | 26.8 | 26 | 1.17M |
| August 07, 2025 | 26.1 | 25.95 | 25.95 | 26.3 | 25.7 | 660,942 |
| August 06, 2025 | 26.1 | 25.95 | 25.95 | 26.2 | 25.7 | 723,676 |
| August 05, 2025 | 26.3 | 25.95 | 25.95 | 26.55 | 25.95 | 1.31M |
| August 04, 2025 | 25.75 | 26 | 26 | 26.2 | 25.25 | 824,067 |
| August 01, 2025 | 25.6 | 25.8 | 25.8 | 26.1 | 24.75 | 1.98M |
| July 31, 2025 | 25.15 | 26.25 | 26.25 | 26.3 | 24.55 | 1.83M |
| July 30, 2025 | 25.2 | 25.1 | 25.1 | 25.9 | 24.75 | 1.2M |
| July 29, 2025 | 24.7 | 24.6 | 24.6 | 25.2 | 24.5 | 530,054 |
| July 28, 2025 | 25.05 | 24.85 | 24.85 | 25.1 | 24.5 | 602,409 |
| July 25, 2025 | 25.4 | 25 | 25 | 26.25 | 25 | 1.37M |
| July 24, 2025 | 25.3 | 25 | 25 | 25.3 | 24.7 | 477,199 |
| July 23, 2025 | 24.7 | 25.1 | 25.1 | 25.25 | 24.7 | 635,356 |
| July 22, 2025 | 25.5 | 24.5 | 24.5 | 26.3 | 24.5 | 1.35M |
| July 21, 2025 | 25.5 | 25.5 | 25.5 | 26 | 25.4 | 334,085 |
| July 18, 2025 | 26.3 | 25.6 | 25.6 | 26.6 | 25.6 | 1.05M |
| July 17, 2025 | 25.8 | 25.85 | 25.85 | 26.2 | 25.65 | 858,611 |
| July 16, 2025 | 25.1 | 25.4 | 25.4 | 26.3 | 25.1 | 975,503 |
| July 15, 2025 | 24.95 | 25.1 | 25.1 | 25.2 | 24.8 | 416,501 |
| July 14, 2025 | 25.1 | 24.8 | 24.8 | 25.1 | 24.6 | 428,207 |
| July 11, 2025 | 25 | 25.2 | 25.2 | 25.55 | 25 | 571,226 |
| July 10, 2025 | 25.7 | 25.2 | 25.2 | 26.35 | 25.2 | 757,377 |
| July 09, 2025 | 25.1 | 25.7 | 25.7 | 26.55 | 24.75 | 1.74M |
| July 08, 2025 | 25.15 | 24.65 | 24.65 | 25.15 | 24.45 | 568,286 |
| July 07, 2025 | 25.5 | 25.1 | 25.1 | 25.5 | 24.95 | 513,992 |
| July 04, 2025 | 26.85 | 25.5 | 25.5 | 27.15 | 25.5 | 1.89M |
| July 03, 2025 | 27.25 | 26.6 | 26.6 | 27.55 | 26.6 | 2.45M |
| July 02, 2025 | 28.5 | 27.25 | 27.25 | 29.75 | 27.25 | 15.64M |
| July 01, 2025 | 26.7 | 28.2 | 28.2 | 28.2 | 26.65 | 3M |
| June 30, 2025 | 25.8 | 25.65 | 25.65 | 26.05 | 25.1 | 492,835 |
| June 27, 2025 | 25.6 | 25.75 | 25.75 | 25.8 | 25.3 | 320,594 |
| June 26, 2025 | 25.45 | 25.5 | 25.5 | 25.9 | 25.4 | 687,524 |
| June 25, 2025 | 24.9 | 25.2 | 25.2 | 26.5 | 24.9 | 2.21M |
| June 24, 2025 | 24.3 | 24.7 | 24.7 | 24.9 | 24.3 | 492,826 |
| June 23, 2025 | 23.95 | 24.05 | 24.05 | 24.35 | 23.4 | 713,122 |
| June 20, 2025 | 24 | 24.55 | 24.55 | 24.55 | 23.55 | 752,344 |
| June 19, 2025 | 24.9 | 24 | 24 | 24.9 | 24 | 571,500 |
| June 18, 2025 | 25.2 | 24.9 | 24.9 | 25.75 | 24.8 | 433,510 |
| June 17, 2025 | 24.95 | 25.3 | 25.3 | 26.45 | 24.95 | 999,848 |
| June 16, 2025 | 25.25 | 24.9 | 24.9 | 25.25 | 24.55 | 325,558 |
| June 13, 2025 | 25.55 | 24.9 | 24.9 | 25.6 | 24.8 | 570,549 |
| June 12, 2025 | 26 | 25.7 | 25.7 | 26.15 | 25.7 | 268,372 |
| June 11, 2025 | 25.6 | 26 | 26 | 26.15 | 25.25 | 762,207 |
| June 10, 2025 | 26.2 | 25.85 | 25.85 | 26.6 | 25.85 | 555,277 |
| June 09, 2025 | 26.75 | 26 | 26 | 26.75 | 25.65 | 412,604 |
| June 06, 2025 | 25.9 | 26 | 26 | 26.45 | 25.5 | 556,859 |
| June 05, 2025 | 25.3 | 25.8 | 25.8 | 26.1 | 25.25 | 518,689 |
| June 04, 2025 | 24.8 | 25.35 | 25.35 | 25.55 | 24.8 | 660,809 |
| June 03, 2025 | 25.35 | 24.65 | 24.65 | 25.45 | 24.65 | 381,930 |
| June 02, 2025 | 25.8 | 24.9 | 24.9 | 25.9 | 24.55 | 701,159 |
| May 29, 2025 | 26.3 | 25.75 | 25.75 | 26.3 | 25.4 | 615,748 |
| May 28, 2025 | 26.15 | 25.8 | 25.8 | 27 | 25.8 | 1.4M |
| May 27, 2025 | 25.8 | 25.6 | 25.6 | 26.15 | 25.5 | 438,305 |
| May 26, 2025 | 26.45 | 25.8 | 25.8 | 26.45 | 25.8 | 462,027 |