28.15
-0.7(-2.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.3 | 28.85 | 28.85 | 29 | 27.3 | 196,350 |
| August 15, 2025 | 28.45 | 27.55 | 27.55 | 28.45 | 27.3 | 200,738 |
| August 14, 2025 | 28.7 | 28.35 | 28.35 | 29.35 | 28.3 | 177,424 |
| August 13, 2025 | 29.3 | 28.7 | 28.7 | 29.35 | 28.5 | 228,938 |
| August 12, 2025 | 29.7 | 29.4 | 29.4 | 29.7 | 28.25 | 514,611 |
| August 11, 2025 | 27.4 | 29.7 | 29.7 | 29.7 | 26.95 | 1.56M |
| August 08, 2025 | 24.95 | 27.4 | 27.4 | 27.4 | 24.95 | 317,184 |
| August 07, 2025 | 24.8 | 24.95 | 24.95 | 25 | 24.8 | 52,319 |
| August 06, 2025 | 24.8 | 24.55 | 24.55 | 24.85 | 24.4 | 54,027 |
| August 05, 2025 | 24.55 | 24.85 | 24.85 | 24.95 | 24.55 | 43,863 |
| August 04, 2025 | 24.3 | 24.5 | 24.5 | 24.5 | 24.3 | 29,464 |
| August 01, 2025 | 24.95 | 24.65 | 24.65 | 24.95 | 24.5 | 45,296 |
| July 31, 2025 | 25.45 | 24.65 | 24.65 | 25.5 | 24.6 | 25,734 |
| July 30, 2025 | 24.6 | 25 | 25 | 25 | 24.6 | 30,541 |
| July 29, 2025 | 25.15 | 25.05 | 25.05 | 25.45 | 24.7 | 35,736 |
| July 28, 2025 | 24.45 | 25.2 | 25.2 | 25.45 | 24.45 | 55,297 |
| July 25, 2025 | 24.35 | 24.9 | 24.9 | 24.9 | 24.25 | 40,212 |
| July 24, 2025 | 24.65 | 24.7 | 24.7 | 24.7 | 24.5 | 32,507 |
| July 23, 2025 | 24.6 | 24.6 | 24.6 | 24.65 | 24.4 | 49,813 |
| July 22, 2025 | 24.65 | 24.55 | 24.55 | 24.75 | 24.4 | 31,104 |
| July 21, 2025 | 24.7 | 24.75 | 24.75 | 24.9 | 24.6 | 43,029 |
| July 18, 2025 | 24.55 | 24.65 | 24.65 | 24.9 | 24.55 | 11,823 |
| July 17, 2025 | 24.6 | 24.55 | 24.55 | 24.65 | 24.5 | 34,607 |
| July 16, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.3 | 18,400 |
| July 15, 2025 | 24.6 | 24.4 | 24.4 | 24.65 | 24.4 | 18,966 |
| July 14, 2025 | 24.3 | 24.35 | 24.35 | 24.4 | 24.25 | 17,360 |
| July 11, 2025 | 23.85 | 24.15 | 24.15 | 24.15 | 23.8 | 43,593 |
| July 10, 2025 | 23.5 | 23.8 | 23.8 | 24 | 23.5 | 12,581 |
| July 09, 2025 | 24.5 | 24.5 | 23.5 | 24.6 | 24.3 | 61,381 |
| July 08, 2025 | 24.15 | 24.3 | 23.31 | 24.4 | 24.15 | 30,164 |
| July 07, 2025 | 24.3 | 24.55 | 23.55 | 24.75 | 24.3 | 27,768 |
| July 04, 2025 | 24.8 | 24.65 | 24.65 | 24.8 | 24.45 | 28,201 |
| July 03, 2025 | 24.3 | 24.65 | 24.65 | 24.75 | 24.3 | 46,678 |
| July 02, 2025 | 24.55 | 24.5 | 24.5 | 24.75 | 24.4 | 12,721 |
| July 01, 2025 | 24.5 | 24.55 | 24.55 | 24.9 | 24.5 | 53,298 |
| June 30, 2025 | 24.05 | 24.1 | 24.1 | 24.2 | 24 | 36,442 |
| June 27, 2025 | 24.35 | 24.3 | 24.3 | 24.45 | 24.2 | 49,732 |
| June 26, 2025 | 24.15 | 24.3 | 24.3 | 24.6 | 24.15 | 59,499 |
| June 25, 2025 | 24.4 | 24.6 | 24.6 | 24.65 | 23.8 | 40,838 |
| June 24, 2025 | 24.1 | 24.4 | 24.4 | 24.8 | 24.1 | 36,838 |
| June 23, 2025 | 24.2 | 24.1 | 24.1 | 24.3 | 23.75 | 65,654 |
| June 20, 2025 | 24.4 | 24.3 | 24.3 | 24.8 | 24 | 52,758 |
| June 19, 2025 | 24.9 | 24.55 | 24.55 | 25 | 24.5 | 41,896 |
| June 18, 2025 | 25 | 24.7 | 24.7 | 25.1 | 24.6 | 44,772 |
| June 17, 2025 | 24.85 | 24.9 | 24.9 | 24.9 | 24.85 | 4,263 |
| June 16, 2025 | 25.05 | 24.8 | 24.8 | 25.05 | 24.8 | 6,215 |
| June 13, 2025 | 24.85 | 24.85 | 24.85 | 24.9 | 24.75 | 61,171 |
| June 12, 2025 | 24.7 | 25.05 | 25.05 | 25.25 | 24.7 | 9,192 |
| June 11, 2025 | 24.95 | 25 | 25 | 25.3 | 24.95 | 23,523 |
| June 10, 2025 | 24.95 | 24.95 | 24.95 | 25.2 | 24.95 | 20,802 |
| June 09, 2025 | 24.95 | 24.8 | 24.8 | 24.95 | 24.75 | 26,773 |
| June 06, 2025 | 25 | 24.85 | 24.85 | 25.2 | 24.85 | 24,244 |
| June 05, 2025 | 25.05 | 25 | 25 | 25.2 | 24.95 | 22,446 |
| June 04, 2025 | 24.95 | 25.2 | 25.2 | 25.2 | 24.85 | 24,036 |
| June 03, 2025 | 25.1 | 24.85 | 24.85 | 25.15 | 24.8 | 46,063 |
| June 02, 2025 | 25.55 | 25.05 | 25.05 | 25.55 | 24.85 | 11,050 |
| May 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.55 | 7,309 |
| May 28, 2025 | 25.75 | 25.65 | 25.65 | 25.85 | 25.6 | 21,229 |
| May 27, 2025 | 25.8 | 25.7 | 25.7 | 25.85 | 25.7 | 22,071 |
| May 26, 2025 | 25.8 | 25.85 | 25.85 | 26 | 25.65 | 15,666 |