29.05
-0.05(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 29.15 | 29.05 | 29.05 | 29.15 | 28.8 | 237,492 |
| September 08, 2025 | 29.8 | 29.05 | 29.05 | 29.85 | 28.85 | 412,340 |
| September 05, 2025 | 30.65 | 30.05 | 30.05 | 30.8 | 29.75 | 1.82M |
| September 04, 2025 | 28.1 | 30.65 | 30.65 | 30.65 | 27.9 | 2.52M |
| September 03, 2025 | 27.7 | 27.9 | 27.9 | 28 | 27.6 | 156,749 |
| September 02, 2025 | 27.35 | 27.7 | 27.7 | 27.75 | 27.35 | 181,172 |
| September 01, 2025 | 27.75 | 27.35 | 27.35 | 27.75 | 27.2 | 317,824 |
| August 29, 2025 | 28.1 | 27.75 | 27.75 | 28.2 | 27.75 | 261,038 |
| August 28, 2025 | 27.85 | 28.05 | 28.05 | 28.1 | 27.7 | 235,796 |
| August 27, 2025 | 28.15 | 27.85 | 27.85 | 28.3 | 27.85 | 504,066 |
| August 26, 2025 | 28.75 | 28.15 | 28.15 | 28.75 | 28.1 | 305,426 |
| August 25, 2025 | 28.6 | 28.45 | 28.45 | 28.75 | 28.35 | 263,035 |
| August 22, 2025 | 28.6 | 28.5 | 28.5 | 28.7 | 28.5 | 185,111 |
| August 21, 2025 | 28.7 | 28.6 | 28.6 | 28.95 | 28.6 | 165,833 |
| August 20, 2025 | 29.2 | 28.6 | 28.6 | 29.2 | 28.55 | 390,442 |
| August 19, 2025 | 29.3 | 29.2 | 29.2 | 29.3 | 28.95 | 145,842 |
| August 18, 2025 | 29.4 | 29.4 | 29.4 | 29.8 | 29.35 | 300,005 |
| August 15, 2025 | 29.6 | 29.4 | 29.4 | 29.6 | 29.35 | 214,074 |
| August 14, 2025 | 29.25 | 29.55 | 29.55 | 29.7 | 29.25 | 291,475 |
| August 13, 2025 | 29 | 29.15 | 29.15 | 29.3 | 28.95 | 224,865 |
| August 12, 2025 | 28.5 | 28.9 | 28.9 | 28.95 | 28.4 | 271,873 |
| August 11, 2025 | 28.5 | 28.4 | 28.4 | 28.65 | 28.15 | 480,172 |
| August 08, 2025 | 28.1 | 28.1 | 28.1 | 28.25 | 27.95 | 297,782 |
| August 07, 2025 | 28.25 | 28.3 | 28.3 | 28.4 | 28 | 302,859 |
| August 06, 2025 | 28.3 | 28.25 | 28.25 | 28.5 | 28.15 | 212,320 |
| August 05, 2025 | 28.55 | 28.3 | 28.3 | 28.6 | 28.15 | 245,098 |
| August 04, 2025 | 28 | 28.55 | 28.55 | 28.8 | 28 | 156,564 |
| August 01, 2025 | 27.8 | 28.2 | 28.2 | 28.3 | 27.1 | 194,528 |
| July 31, 2025 | 28.15 | 27.95 | 27.95 | 28.3 | 27.8 | 430,209 |
| July 30, 2025 | 28.25 | 28.25 | 28.25 | 28.35 | 28 | 225,933 |
| July 29, 2025 | 29 | 28.25 | 28.25 | 29 | 28.15 | 509,693 |
| July 28, 2025 | 29.2 | 29 | 29 | 29.55 | 29 | 299,514 |
| July 25, 2025 | 29.2 | 29.25 | 29.25 | 29.35 | 29.2 | 74,918 |
| July 24, 2025 | 29.2 | 29.3 | 29.3 | 29.5 | 29.2 | 149,658 |
| July 23, 2025 | 28.5 | 29.4 | 29.4 | 29.4 | 28.5 | 206,772 |
| July 22, 2025 | 29.1 | 28.5 | 28.5 | 29.4 | 28.5 | 464,039 |
| July 21, 2025 | 29.35 | 29.1 | 29.1 | 29.7 | 29.1 | 427,579 |
| July 18, 2025 | 28.9 | 29.3 | 29.3 | 29.4 | 28.9 | 602,309 |
| July 17, 2025 | 28.65 | 28.8 | 28.8 | 29.1 | 28.65 | 472,756 |
| July 16, 2025 | 28.4 | 28.4 | 28.4 | 29 | 28.4 | 432,461 |
| July 15, 2025 | 28.45 | 28.7 | 28.7 | 28.75 | 28.4 | 156,401 |
| July 14, 2025 | 28.85 | 28.6 | 28.6 | 29 | 28.55 | 243,334 |
| July 11, 2025 | 28.4 | 28.85 | 28.85 | 29 | 28.3 | 293,644 |
| July 10, 2025 | 28.45 | 28.45 | 28.45 | 28.7 | 28.4 | 394,362 |
| July 09, 2025 | 28.95 | 28.55 | 28.55 | 28.95 | 28.55 | 390,180 |
| July 08, 2025 | 29.6 | 28.95 | 28.95 | 29.6 | 28.9 | 385,559 |
| July 07, 2025 | 29.7 | 29.45 | 29.45 | 29.7 | 29.35 | 250,550 |
| July 04, 2025 | 30.2 | 29.85 | 29.85 | 30.2 | 29.8 | 263,812 |
| July 03, 2025 | 30 | 30.15 | 30.15 | 30.3 | 30 | 326,351 |
| July 02, 2025 | 30.15 | 30.05 | 30.05 | 30.3 | 30 | 151,637 |
| July 01, 2025 | 30 | 30.2 | 30.2 | 30.4 | 29.95 | 158,055 |
| June 30, 2025 | 30.2 | 29.95 | 29.95 | 30.2 | 29.95 | 113,296 |
| June 27, 2025 | 30.2 | 30.2 | 30.2 | 30.35 | 29.95 | 198,010 |
| June 26, 2025 | 30 | 30.05 | 30.05 | 30.4 | 29.95 | 134,607 |
| June 25, 2025 | 30.4 | 29.95 | 29.95 | 30.4 | 29.95 | 234,349 |
| June 24, 2025 | 30.5 | 30.1 | 30.1 | 30.5 | 30.1 | 196,818 |
| June 23, 2025 | 29.9 | 29.85 | 29.85 | 29.9 | 29.25 | 254,946 |
| June 20, 2025 | 30.1 | 29.85 | 29.85 | 30.4 | 29.6 | 501,368 |
| June 19, 2025 | 30.8 | 30.1 | 30.1 | 30.8 | 30.05 | 569,623 |
| June 18, 2025 | 31 | 30.8 | 30.8 | 31.05 | 30.7 | 635,354 |