30.20
-0.3(-0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.5 | 30.5 | 30.5 | 31.5 | 29.85 | 270,562 |
| August 15, 2025 | 32 | 31.8 | 31.8 | 32 | 31.3 | 81,061 |
| August 14, 2025 | 32.2 | 31.8 | 31.8 | 32.2 | 31.65 | 63,268 |
| August 13, 2025 | 32.6 | 31.9 | 31.9 | 32.6 | 31.55 | 81,649 |
| August 12, 2025 | 32.05 | 32.3 | 32.3 | 32.3 | 31.7 | 71,396 |
| August 11, 2025 | 31.65 | 32.1 | 32.1 | 32.3 | 31.35 | 65,253 |
| August 08, 2025 | 31.7 | 32 | 32 | 32.4 | 31.35 | 120,139 |
| August 07, 2025 | 32.65 | 32.15 | 32.15 | 32.7 | 31.95 | 68,163 |
| August 06, 2025 | 32.65 | 32.65 | 32.65 | 32.9 | 32.2 | 93,220 |
| August 05, 2025 | 32.8 | 32.6 | 32.6 | 32.95 | 32.3 | 96,300 |
| August 04, 2025 | 31.4 | 32.2 | 32.2 | 32.3 | 31.4 | 119,001 |
| August 01, 2025 | 30.95 | 31.3 | 31.3 | 31.45 | 30.95 | 76,119 |
| July 31, 2025 | 31.1 | 30.95 | 30.95 | 31.25 | 30.95 | 41,003 |
| July 30, 2025 | 31.6 | 31.5 | 31.5 | 31.6 | 31.25 | 63,512 |
| July 29, 2025 | 31.55 | 31.6 | 31.6 | 32 | 31.2 | 67,039 |
| July 28, 2025 | 31.25 | 31.55 | 31.55 | 31.8 | 31.25 | 29,048 |
| July 25, 2025 | 31.7 | 31.55 | 31.55 | 32.6 | 31.55 | 165,008 |
| July 24, 2025 | 31.65 | 32.45 | 32.45 | 32.65 | 31.65 | 69,352 |
| July 23, 2025 | 32 | 31.65 | 31.65 | 32 | 31.55 | 57,000 |
| July 22, 2025 | 32.5 | 31.85 | 31.85 | 32.6 | 31.15 | 95,995 |
| July 21, 2025 | 32.3 | 32.7 | 32.7 | 32.85 | 32.15 | 74,057 |
| July 18, 2025 | 32.3 | 32.3 | 32.3 | 32.5 | 32 | 62,347 |
| July 17, 2025 | 31.9 | 32.3 | 32.3 | 32.85 | 31.9 | 98,455 |
| July 16, 2025 | 30.85 | 31.9 | 31.9 | 32 | 30.85 | 123,302 |
| July 15, 2025 | 30.6 | 30.85 | 30.85 | 31.2 | 30.6 | 29,133 |
| July 14, 2025 | 30.4 | 30.6 | 30.6 | 30.9 | 30.4 | 27,468 |
| July 11, 2025 | 30.6 | 31.15 | 31.15 | 31.3 | 30.3 | 69,544 |
| July 10, 2025 | 30.3 | 30.3 | 30.3 | 30.45 | 30 | 19,294 |
| July 09, 2025 | 30.45 | 30.3 | 30.3 | 30.45 | 30 | 57,079 |
| July 08, 2025 | 30.1 | 30.45 | 30.45 | 30.45 | 29.8 | 91,969 |
| July 07, 2025 | 30.95 | 30.5 | 30.5 | 31.05 | 30.5 | 50,427 |
| July 04, 2025 | 32.85 | 31.3 | 31.3 | 32.85 | 31.3 | 124,229 |
| July 03, 2025 | 32.2 | 32.7 | 32.7 | 32.9 | 32.15 | 70,185 |
| July 02, 2025 | 32 | 32 | 32 | 32.2 | 31.85 | 26,077 |
| July 01, 2025 | 32.25 | 32.2 | 32.2 | 32.3 | 31.85 | 35,035 |
| June 30, 2025 | 32 | 31.8 | 31.8 | 32.6 | 31.8 | 59,143 |
| June 27, 2025 | 33.4 | 32.3 | 32.3 | 33.4 | 31.95 | 87,411 |
| June 26, 2025 | 32.2 | 32.15 | 32.15 | 32.55 | 31.9 | 57,452 |
| June 25, 2025 | 32.25 | 31.9 | 31.9 | 32.3 | 31.8 | 52,037 |
| June 24, 2025 | 32.3 | 31.75 | 31.75 | 32.8 | 31.65 | 176,405 |
| June 23, 2025 | 33.3 | 32.5 | 32.5 | 33.3 | 32.5 | 157,273 |
| June 20, 2025 | 34.25 | 33.25 | 33.25 | 34.25 | 33.15 | 111,603 |
| June 19, 2025 | 35.2 | 33.8 | 33.8 | 35.2 | 33.8 | 181,236 |
| June 18, 2025 | 35.2 | 35.5 | 35.5 | 35.75 | 35.15 | 79,311 |
| June 17, 2025 | 34.55 | 35.15 | 35.15 | 35.45 | 34.55 | 211,071 |
| June 16, 2025 | 34.5 | 34.55 | 34.55 | 34.7 | 34.3 | 36,055 |
| June 13, 2025 | 35.45 | 34.8 | 34.8 | 35.65 | 34.5 | 101,191 |
| June 12, 2025 | 35.1 | 35.2 | 35.2 | 35.55 | 34.8 | 95,370 |
| June 11, 2025 | 35.2 | 35.1 | 35.1 | 35.4 | 34.75 | 134,456 |
| June 10, 2025 | 35 | 35.05 | 35.05 | 35.6 | 34.95 | 48,018 |
| June 09, 2025 | 35.7 | 34.95 | 34.95 | 35.7 | 34.8 | 106,544 |
| June 06, 2025 | 35.9 | 35.7 | 35.7 | 35.9 | 35.5 | 75,850 |
| June 05, 2025 | 35.6 | 35.9 | 35.9 | 36.05 | 35.55 | 96,336 |
| June 04, 2025 | 35.35 | 35.55 | 35.55 | 36.05 | 35.35 | 96,795 |
| June 03, 2025 | 35.9 | 35.05 | 35.05 | 36.7 | 35 | 172,900 |
| June 02, 2025 | 36.3 | 35.8 | 35.8 | 36.65 | 34.85 | 174,439 |
| May 29, 2025 | 37.3 | 36.85 | 36.85 | 37.8 | 36.6 | 112,862 |
| May 28, 2025 | 38.25 | 37.1 | 37.1 | 38.9 | 37.1 | 162,306 |
| May 27, 2025 | 38.9 | 37.75 | 37.75 | 39.3 | 37.7 | 254,641 |
| May 26, 2025 | 39.05 | 38.65 | 38.65 | 39.1 | 38.05 | 282,047 |