28.75
+0.2(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.95 | 28.55 | 28.55 | 29.15 | 28.2 | 2.31M |
| September 04, 2025 | 28.65 | 28.85 | 28.85 | 29.7 | 28.35 | 3.58M |
| September 03, 2025 | 26.9 | 28.15 | 28.15 | 28.95 | 26.9 | 2.8M |
| September 02, 2025 | 27.4 | 26.8 | 26.8 | 27.65 | 26.65 | 997,587 |
| September 01, 2025 | 28.75 | 27.15 | 27.15 | 28.75 | 27.1 | 1.93M |
| August 29, 2025 | 28.7 | 28.8 | 28.8 | 29.1 | 28.65 | 1.04M |
| August 28, 2025 | 28.9 | 28.45 | 28.45 | 29.2 | 28.3 | 1.33M |
| August 27, 2025 | 28.85 | 28.9 | 28.9 | 29.15 | 28.7 | 1.41M |
| August 26, 2025 | 27.85 | 28.75 | 28.75 | 29.45 | 27.85 | 4.83M |
| August 25, 2025 | 27.6 | 27.75 | 27.75 | 28.25 | 27.6 | 1.24M |
| August 22, 2025 | 27.35 | 27.35 | 27.35 | 27.65 | 27.25 | 411,780 |
| August 21, 2025 | 27.2 | 27.4 | 27.4 | 27.75 | 27.2 | 836,709 |
| August 20, 2025 | 27.85 | 27.1 | 27.1 | 27.9 | 27.1 | 926,955 |
| August 19, 2025 | 27.8 | 27.75 | 27.75 | 28.3 | 27.65 | 787,484 |
| August 18, 2025 | 28.25 | 28 | 28 | 28.5 | 27.75 | 1.02M |
| August 15, 2025 | 27.8 | 28.1 | 28.1 | 28.35 | 27.65 | 1.32M |
| August 14, 2025 | 27.6 | 27.7 | 27.7 | 27.85 | 27.35 | 849,165 |
| August 13, 2025 | 27.1 | 27.6 | 27.6 | 28.7 | 27.05 | 2.17M |
| August 12, 2025 | 26.45 | 26.95 | 26.95 | 27.15 | 26.35 | 986,311 |
| August 11, 2025 | 26.2 | 26.45 | 26.45 | 26.5 | 25.9 | 629,786 |
| August 08, 2025 | 26.3 | 26.2 | 26.2 | 26.6 | 26.2 | 762,467 |
| August 07, 2025 | 27.35 | 26.3 | 26.3 | 27.35 | 26.3 | 1.25M |
| August 06, 2025 | 27.5 | 26.9 | 26.9 | 27.5 | 26.85 | 996,898 |
| August 05, 2025 | 27.6 | 27.45 | 27.45 | 27.8 | 27.4 | 909,778 |
| August 04, 2025 | 27.3 | 27.6 | 27.6 | 27.6 | 26.9 | 721,781 |
| August 01, 2025 | 26.05 | 27.5 | 27.5 | 27.75 | 25.7 | 1.12M |
| July 31, 2025 | 27.3 | 26.6 | 26.6 | 27.3 | 26.35 | 1.24M |
| July 30, 2025 | 27.2 | 27.45 | 27.45 | 27.55 | 27.05 | 516,610 |
| July 29, 2025 | 27.4 | 27.2 | 27.2 | 27.65 | 27.05 | 558,424 |
| July 28, 2025 | 27.3 | 27.4 | 27.4 | 27.7 | 27.15 | 547,415 |
| July 25, 2025 | 27.5 | 27.15 | 27.15 | 27.65 | 27.15 | 832,241 |
| July 24, 2025 | 27.2 | 27.45 | 27.45 | 27.7 | 27 | 1.35M |
| July 23, 2025 | 26.2 | 26.7 | 26.7 | 26.95 | 26.2 | 708,171 |
| July 22, 2025 | 27.15 | 26 | 26 | 27.35 | 26 | 1.1M |
| July 21, 2025 | 27.1 | 27 | 27 | 27.35 | 26.95 | 703,881 |
| July 18, 2025 | 27.2 | 27.1 | 27.1 | 27.55 | 27.05 | 446,065 |
| July 17, 2025 | 26.85 | 27.1 | 27.1 | 27.25 | 26.8 | 801,860 |
| July 16, 2025 | 27.8 | 27.85 | 26.85 | 28.15 | 27.7 | 926,961 |
| July 15, 2025 | 27.4 | 27.8 | 26.8 | 28 | 27.4 | 719,010 |
| July 14, 2025 | 28.25 | 27.4 | 26.42 | 28.25 | 27.4 | 967,210 |
| July 11, 2025 | 27.65 | 28.05 | 27.04 | 28.25 | 27.65 | 653,035 |
| July 10, 2025 | 27.85 | 27.6 | 26.61 | 28.1 | 27.4 | 852,871 |
| July 09, 2025 | 27.9 | 27.85 | 26.85 | 27.95 | 27.55 | 751,123 |
| July 08, 2025 | 28.6 | 27.8 | 26.8 | 28.6 | 27.75 | 1.22M |
| July 07, 2025 | 28.65 | 28.75 | 27.72 | 28.8 | 28.2 | 458,459 |
| July 04, 2025 | 29.9 | 28.9 | 27.86 | 29.9 | 28.9 | 812,320 |
| July 03, 2025 | 29.9 | 29.8 | 29.8 | 29.95 | 29.45 | 1.62M |
| July 02, 2025 | 28.6 | 29.6 | 29.6 | 29.6 | 28.6 | 1.02M |
| July 01, 2025 | 28.5 | 28.7 | 28.7 | 29.2 | 28.5 | 724,938 |
| June 30, 2025 | 29.15 | 28.5 | 28.5 | 29.15 | 28.5 | 732,258 |
| June 27, 2025 | 29.25 | 29.3 | 29.3 | 29.45 | 29.05 | 558,791 |
| June 26, 2025 | 29.6 | 29.2 | 29.2 | 29.6 | 29.15 | 608,697 |
| June 25, 2025 | 29.6 | 29.4 | 29.4 | 29.7 | 29.2 | 804,721 |
| June 24, 2025 | 28.85 | 29.3 | 29.3 | 29.45 | 28.8 | 1.22M |
| June 23, 2025 | 28.05 | 28.25 | 28.25 | 28.4 | 27.7 | 680,451 |
| June 20, 2025 | 28.85 | 28.35 | 28.35 | 29.05 | 28.3 | 1.31M |
| June 19, 2025 | 29.4 | 28.85 | 28.85 | 29.45 | 28.75 | 1.24M |
| June 18, 2025 | 29.5 | 29.65 | 29.65 | 29.85 | 29.15 | 1.41M |
| June 17, 2025 | 30.1 | 29.4 | 29.4 | 30.25 | 29.25 | 1.83M |
| June 16, 2025 | 29.05 | 30.1 | 30.1 | 30.3 | 28.85 | 2.48M |