29.70
-0.2(-0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 29.5 | 29.9 | 29.9 | 29.9 | 29.5 | 21,549 |
| October 16, 2025 | 29.55 | 29.95 | 29.95 | 30.1 | 29.55 | 84,990 |
| October 15, 2025 | 29.3 | 30 | 30 | 30.1 | 29.3 | 46,803 |
| October 14, 2025 | 29.95 | 29.3 | 29.3 | 30.15 | 29.3 | 76,644 |
| October 13, 2025 | 30.55 | 29.95 | 29.95 | 30.55 | 29.5 | 61,527 |
| October 09, 2025 | 30.7 | 30.55 | 30.55 | 30.8 | 30.35 | 52,490 |
| October 08, 2025 | 31.2 | 30.85 | 30.85 | 31.2 | 30.65 | 34,386 |
| October 07, 2025 | 30.7 | 31.2 | 31.2 | 31.6 | 30.5 | 57,600 |
| October 03, 2025 | 31.5 | 31.1 | 31.1 | 31.5 | 31.1 | 21,393 |
| October 02, 2025 | 31.7 | 31.85 | 31.85 | 31.85 | 31.45 | 24,393 |
| October 01, 2025 | 31.7 | 31.85 | 31.85 | 32 | 31.65 | 36,643 |
| September 30, 2025 | 31.8 | 31.8 | 31.8 | 32 | 31.7 | 21,889 |
| September 29, 2025 | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0 |
| September 26, 2025 | 32 | 31.9 | 31.9 | 32 | 31.75 | 22,272 |
| September 25, 2025 | 32.4 | 32.2 | 32.2 | 32.5 | 32.2 | 15,650 |
| September 24, 2025 | 32.1 | 31.95 | 31.95 | 32.2 | 31.9 | 45,211 |
| September 23, 2025 | 32.2 | 31.95 | 31.95 | 32.25 | 31.95 | 38,283 |
| September 22, 2025 | 32.3 | 32.15 | 32.15 | 32.6 | 32.15 | 24,790 |
| September 19, 2025 | 33 | 32.5 | 32.5 | 33 | 32.2 | 20,457 |
| September 18, 2025 | 32.5 | 32.55 | 32.55 | 33.1 | 32.35 | 41,346 |
| September 17, 2025 | 31.8 | 32.1 | 32.1 | 33 | 31.75 | 54,858 |
| September 16, 2025 | 32.1 | 32.1 | 32.1 | 32.2 | 32 | 24,341 |
| September 15, 2025 | 32 | 32 | 32 | 32.4 | 31.95 | 36,504 |
| September 12, 2025 | 32.4 | 32.4 | 32.4 | 32.8 | 32.3 | 56,710 |
| September 11, 2025 | 33.35 | 32.2 | 32.2 | 33.35 | 31.8 | 88,566 |
| September 10, 2025 | 33.2 | 33.35 | 33.35 | 33.9 | 33.15 | 54,341 |
| September 09, 2025 | 33.2 | 33.35 | 33.35 | 33.45 | 33.15 | 29,434 |
| September 08, 2025 | 33 | 33.2 | 33.2 | 33.5 | 33 | 57,183 |
| September 05, 2025 | 33.8 | 33.5 | 33.5 | 33.8 | 33.5 | 23,805 |
| September 04, 2025 | 33.8 | 33.9 | 33.9 | 34 | 33.8 | 23,454 |
| September 03, 2025 | 32.7 | 33.95 | 33.95 | 34.05 | 32.7 | 18,182 |
| September 02, 2025 | 33.8 | 33.6 | 33.6 | 33.8 | 33.45 | 41,246 |
| September 01, 2025 | 34.1 | 33.85 | 33.85 | 34.5 | 33.85 | 42,020 |
| August 29, 2025 | 33.9 | 33.85 | 33.85 | 34.15 | 33.7 | 22,602 |
| August 28, 2025 | 34 | 33.85 | 33.85 | 34.4 | 33.85 | 55,000 |
| August 27, 2025 | 33.9 | 33.9 | 33.9 | 34.55 | 33.7 | 76,880 |
| August 26, 2025 | 33.6 | 33.9 | 33.9 | 34.5 | 33.6 | 78,678 |
| August 25, 2025 | 33.65 | 33.5 | 33.5 | 34.45 | 33.5 | 57,099 |
| August 22, 2025 | 33.3 | 32.85 | 32.85 | 33.3 | 32.85 | 35,940 |
| August 21, 2025 | 33.15 | 33.3 | 33.3 | 33.5 | 32.75 | 57,356 |
| August 20, 2025 | 34 | 33.45 | 33.45 | 34 | 33.2 | 30,298 |
| August 19, 2025 | 34.2 | 34 | 34 | 34.2 | 33.75 | 32,140 |
| August 18, 2025 | 34.1 | 34.4 | 34.4 | 34.7 | 34.1 | 59,185 |
| August 15, 2025 | 34.55 | 33.9 | 33.9 | 34.55 | 33.75 | 53,588 |
| August 14, 2025 | 33.6 | 33.75 | 33.75 | 34.55 | 33.6 | 44,110 |
| August 13, 2025 | 34 | 33.95 | 33.95 | 34.7 | 33.95 | 39,058 |
| August 12, 2025 | 34.25 | 33.95 | 33.95 | 34.3 | 33.95 | 30,496 |
| August 11, 2025 | 33.7 | 34.4 | 34.4 | 34.45 | 33.7 | 34,968 |
| August 08, 2025 | 34.55 | 34.05 | 34.05 | 34.9 | 34.05 | 65,327 |
| August 07, 2025 | 34.85 | 34.6 | 34.6 | 34.85 | 34.55 | 29,395 |
| August 06, 2025 | 35.1 | 34.85 | 34.85 | 35.8 | 34.85 | 234,728 |
| August 05, 2025 | 34.15 | 34.65 | 34.65 | 34.7 | 34.15 | 76,034 |
| August 04, 2025 | 33.2 | 34.15 | 34.15 | 34.25 | 33.2 | 49,998 |
| August 01, 2025 | 33.3 | 33.6 | 33.6 | 34.1 | 33.3 | 16,018 |
| July 31, 2025 | 33.7 | 33.55 | 33.55 | 33.7 | 33.55 | 17,089 |
| July 30, 2025 | 33.7 | 33.7 | 33.7 | 33.9 | 33.5 | 24,134 |
| July 29, 2025 | 34.05 | 33.65 | 33.65 | 34.05 | 33.35 | 22,142 |
| July 28, 2025 | 33.85 | 33.85 | 33.85 | 34.1 | 33.75 | 49,380 |
| July 25, 2025 | 33.8 | 33.85 | 33.85 | 33.85 | 33.7 | 15,924 |
| July 24, 2025 | 34.4 | 34.1 | 34.1 | 34.6 | 33.7 | 66,079 |
