30.70
+2.3(+8.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 29.6 | 30.7 | 30.7 | 31.2 | 28.7 | 30.52M |
| August 18, 2025 | 26.65 | 28.4 | 28.4 | 28.4 | 26.65 | 8.61M |
| August 15, 2025 | 26.6 | 25.85 | 25.85 | 26.6 | 25.6 | 5.3M |
| August 14, 2025 | 27.05 | 26.4 | 26.4 | 27.5 | 26.2 | 3.86M |
| August 13, 2025 | 28 | 26.7 | 26.7 | 28.5 | 26.15 | 12.01M |
| August 12, 2025 | 25.55 | 27.1 | 27.1 | 27.2 | 25.4 | 6.26M |
| August 11, 2025 | 26 | 25.45 | 25.45 | 27.4 | 25.15 | 8.64M |
| August 08, 2025 | 24.5 | 25.95 | 25.95 | 26.85 | 24.4 | 13.15M |
| August 07, 2025 | 25.35 | 24.45 | 24.45 | 25.45 | 24.3 | 1.34M |
| August 06, 2025 | 24.6 | 24.95 | 24.95 | 25.2 | 24.4 | 1.2M |
| August 05, 2025 | 24.7 | 24.6 | 24.6 | 25.4 | 24.45 | 1.69M |
| August 04, 2025 | 24 | 24.45 | 24.45 | 24.65 | 23.35 | 1.44M |
| August 01, 2025 | 23.7 | 24.3 | 24.3 | 24.65 | 23.35 | 1.12M |
| July 31, 2025 | 25.05 | 24.15 | 24.15 | 25.05 | 24.05 | 1.64M |
| July 30, 2025 | 25.45 | 24.9 | 24.9 | 25.45 | 24.55 | 1.28M |
| July 29, 2025 | 25.75 | 25.2 | 25.2 | 26.45 | 25.05 | 2.64M |
| July 28, 2025 | 24.7 | 25.5 | 25.5 | 26.35 | 24.15 | 2.77M |
| July 25, 2025 | 24.9 | 24.55 | 24.55 | 24.9 | 23.95 | 2.27M |
| July 24, 2025 | 24.55 | 24.9 | 24.9 | 24.9 | 24.05 | 1.41M |
| July 23, 2025 | 25.35 | 24.4 | 24.4 | 25.55 | 24.3 | 1.82M |
| July 22, 2025 | 25.65 | 24.9 | 24.9 | 26.25 | 24.5 | 3.63M |
| July 21, 2025 | 26.4 | 25.6 | 25.6 | 26.85 | 25.45 | 5.23M |
| July 18, 2025 | 24.75 | 26.4 | 26.4 | 26.75 | 24.75 | 6.35M |
| July 17, 2025 | 23.85 | 24.7 | 24.7 | 24.7 | 23.75 | 2.04M |
| July 16, 2025 | 23.65 | 23.65 | 23.65 | 24.55 | 23.65 | 1.98M |
| July 15, 2025 | 23.15 | 23.6 | 23.6 | 24.85 | 23.15 | 4.13M |
| July 14, 2025 | 23.2 | 23.3 | 23.3 | 23.65 | 22.85 | 848,777 |
| July 11, 2025 | 22.45 | 22.95 | 22.95 | 23.3 | 22.3 | 952,976 |
| July 10, 2025 | 22 | 22.25 | 22.25 | 22.35 | 21.9 | 377,917 |
| July 09, 2025 | 21.85 | 22.2 | 22.2 | 22.35 | 21.7 | 458,889 |
| July 08, 2025 | 22.15 | 21.85 | 21.85 | 22.15 | 21.7 | 506,849 |
| July 07, 2025 | 22.05 | 22.2 | 22.2 | 22.3 | 21.55 | 585,313 |
| July 04, 2025 | 23.4 | 22.05 | 22.05 | 23.6 | 22.05 | 1.18M |
| July 03, 2025 | 22.75 | 23.45 | 23.45 | 23.75 | 22.75 | 1.39M |
| July 02, 2025 | 22.7 | 22.65 | 22.65 | 22.8 | 22.4 | 408,725 |
| July 01, 2025 | 23.2 | 22.65 | 22.65 | 23.35 | 22.65 | 676,312 |
| June 30, 2025 | 23.2 | 23.2 | 23.2 | 23.3 | 22.6 | 932,282 |
| June 27, 2025 | 23.35 | 23.2 | 23.2 | 23.85 | 23.2 | 1.07M |
| June 26, 2025 | 23.2 | 23.2 | 23.2 | 23.7 | 23.05 | 1.64M |
| June 25, 2025 | 22.75 | 22.9 | 22.9 | 23.25 | 22.4 | 1.07M |
| June 24, 2025 | 21.85 | 22.65 | 22.65 | 22.95 | 21.8 | 1.29M |
| June 23, 2025 | 21.2 | 21.6 | 21.6 | 21.7 | 20.4 | 1.1M |
| June 20, 2025 | 21.75 | 21.25 | 21.25 | 21.8 | 21.05 | 2.48M |
| June 19, 2025 | 22.55 | 21.8 | 21.8 | 22.55 | 21.65 | 658,932 |
| June 18, 2025 | 22.25 | 22.4 | 22.4 | 22.75 | 22 | 945,837 |
| June 17, 2025 | 22.3 | 21.95 | 21.95 | 22.5 | 21.7 | 696,083 |
| June 16, 2025 | 21.4 | 21.95 | 21.95 | 22 | 21.25 | 560,272 |
| June 13, 2025 | 22.35 | 21.7 | 21.7 | 22.35 | 21.65 | 1.29M |
| June 12, 2025 | 22.65 | 22.6 | 22.6 | 23.05 | 22.45 | 653,017 |
| June 11, 2025 | 22.75 | 22.65 | 22.65 | 22.75 | 22.35 | 610,409 |
| June 10, 2025 | 22.3 | 22.45 | 22.45 | 22.65 | 21.9 | 588,521 |
| June 09, 2025 | 22.2 | 22.1 | 22.1 | 22.65 | 22 | 511,724 |
| June 06, 2025 | 22.3 | 22.2 | 22.2 | 22.5 | 22.05 | 627,249 |
| June 05, 2025 | 21.7 | 22.65 | 22.65 | 22.85 | 21.55 | 1.79M |
| June 04, 2025 | 21.45 | 21.55 | 21.55 | 21.85 | 21.35 | 751,877 |
| June 03, 2025 | 21.75 | 21.05 | 21.05 | 21.75 | 21.05 | 604,424 |
| June 02, 2025 | 22.05 | 21.4 | 21.4 | 22.05 | 20.75 | 1.49M |
| May 29, 2025 | 22.5 | 22.15 | 22.15 | 22.8 | 22 | 1.18M |
| May 28, 2025 | 22.8 | 22.3 | 22.3 | 22.85 | 22.1 | 799,325 |
| May 27, 2025 | 22.7 | 22.35 | 22.35 | 23.7 | 22.3 | 1.71M |