28.40
-0.1(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28.35 | 28.4 | 28.4 | 28.5 | 28.2 | 29,439 |
| October 16, 2025 | 27.8 | 28.5 | 28.5 | 29.1 | 27.75 | 159,692 |
| October 15, 2025 | 28.3 | 27.75 | 27.75 | 28.4 | 27.75 | 50,241 |
| October 14, 2025 | 28.1 | 28.35 | 28.35 | 28.55 | 28 | 61,040 |
| October 13, 2025 | 28.35 | 28.4 | 28.4 | 28.45 | 27.8 | 109,031 |
| October 09, 2025 | 28.4 | 28.5 | 28.5 | 28.55 | 28.35 | 28,389 |
| October 08, 2025 | 28.3 | 28.35 | 28.35 | 28.65 | 28.2 | 65,577 |
| October 07, 2025 | 28.6 | 28.3 | 28.3 | 28.8 | 28.3 | 44,841 |
| October 03, 2025 | 28.35 | 28.6 | 28.6 | 28.6 | 28.3 | 44,484 |
| October 02, 2025 | 28.15 | 28.35 | 28.35 | 28.4 | 28.15 | 24,025 |
| October 01, 2025 | 28.4 | 28.5 | 28.5 | 28.5 | 28.2 | 24,739 |
| September 30, 2025 | 28.5 | 28.4 | 28.4 | 28.5 | 28.25 | 69,582 |
| September 29, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0 |
| September 26, 2025 | 28.8 | 28.55 | 28.55 | 28.8 | 28.3 | 49,440 |
| September 25, 2025 | 28.85 | 28.75 | 28.75 | 28.95 | 28.6 | 45,628 |
| September 24, 2025 | 28.8 | 28.85 | 28.85 | 28.85 | 28.7 | 57,533 |
| September 23, 2025 | 29 | 28.85 | 28.85 | 29 | 28.5 | 75,100 |
| September 22, 2025 | 28.6 | 28.85 | 28.85 | 29 | 28.45 | 264,900 |
| September 19, 2025 | 30.25 | 28.35 | 28.35 | 30.25 | 28.35 | 584,830 |
| September 18, 2025 | 30.25 | 30.3 | 30.3 | 30.5 | 30.15 | 53,074 |
| September 17, 2025 | 30.5 | 30.25 | 30.25 | 30.55 | 30.25 | 62,850 |
| September 16, 2025 | 30.45 | 30.5 | 30.5 | 30.7 | 30.45 | 88,481 |
| September 15, 2025 | 31 | 30.45 | 30.45 | 31 | 30.35 | 54,456 |
| September 12, 2025 | 31 | 31.05 | 31.05 | 31.2 | 30.95 | 46,989 |
| September 11, 2025 | 30.05 | 30.8 | 30.8 | 31 | 30.05 | 38,672 |
| September 10, 2025 | 30.8 | 30.8 | 30.8 | 30.95 | 30.45 | 47,998 |
| September 09, 2025 | 30.3 | 30.8 | 30.8 | 31 | 30.3 | 45,708 |
| September 08, 2025 | 30.7 | 30.55 | 30.55 | 30.7 | 30.2 | 86,904 |
| September 05, 2025 | 31.25 | 30.7 | 30.7 | 31.25 | 30.3 | 53,088 |
| September 04, 2025 | 29.3 | 30.9 | 30.9 | 31.7 | 29.2 | 190,090 |
| September 03, 2025 | 29.1 | 29.3 | 29.3 | 29.3 | 29 | 25,280 |
| September 02, 2025 | 29.1 | 29.1 | 29.1 | 29.15 | 29 | 22,050 |
| September 01, 2025 | 29.1 | 29.1 | 29.1 | 29.3 | 28.9 | 40,603 |
| August 29, 2025 | 29.05 | 29.1 | 29.1 | 29.5 | 28.95 | 61,545 |
| August 28, 2025 | 29.55 | 29.3 | 29.3 | 29.55 | 29.2 | 74,911 |
| August 27, 2025 | 28.08 | 29.25 | 29.25 | 29.44 | 28.08 | 149,040 |
| August 26, 2025 | 28.74 | 28.79 | 28.79 | 29.02 | 28.74 | 50,484 |
| August 25, 2025 | 28.97 | 28.97 | 28.97 | 29.25 | 28.88 | 58,733 |
| August 22, 2025 | 28.5 | 28.88 | 28.88 | 29.07 | 28.5 | 48,694 |
| August 21, 2025 | 28.97 | 29.07 | 29.07 | 29.21 | 28.88 | 64,127 |
| August 20, 2025 | 29.11 | 28.97 | 28.97 | 29.11 | 28.83 | 34,347 |
| August 19, 2025 | 29.07 | 29.11 | 29.11 | 29.11 | 28.69 | 88,350 |
| August 18, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.11 | 19,692 |
| August 15, 2025 | 29.35 | 29.3 | 29.3 | 29.39 | 29.07 | 27,478 |
| August 14, 2025 | 29.25 | 29.3 | 29.3 | 29.35 | 29.07 | 24,612 |
| August 13, 2025 | 29.3 | 29.25 | 29.25 | 29.35 | 29.02 | 36,637 |
| August 12, 2025 | 29.21 | 29.25 | 29.25 | 29.35 | 28.97 | 50,758 |
| August 11, 2025 | 28.97 | 29.21 | 29.21 | 29.25 | 28.88 | 40,072 |
| August 08, 2025 | 28.83 | 29.25 | 29.25 | 29.25 | 28.83 | 36,637 |
| August 07, 2025 | 28.97 | 29.25 | 29.25 | 29.35 | 28.97 | 53,810 |
| August 06, 2025 | 29.3 | 29.44 | 28.69 | 29.44 | 29.25 | 24,988 |
| August 05, 2025 | 29.07 | 29.3 | 28.55 | 29.44 | 29.07 | 42,361 |
| August 04, 2025 | 28.46 | 29.35 | 28.6 | 29.44 | 28.46 | 24,015 |
| August 01, 2025 | 29.07 | 29.21 | 28.47 | 29.3 | 28.88 | 70,003 |
| July 31, 2025 | 29.35 | 29.44 | 28.69 | 29.53 | 29.16 | 42,499 |
| July 30, 2025 | 29.35 | 29.39 | 28.64 | 29.67 | 29.11 | 27,261 |
| July 29, 2025 | 29.86 | 29.44 | 28.69 | 29.86 | 29.3 | 21,753 |
| July 28, 2025 | 29.63 | 29.72 | 28.96 | 29.77 | 29.58 | 20,608 |
| July 25, 2025 | 29.91 | 29.72 | 28.96 | 30 | 29.67 | 16,029 |
| July 24, 2025 | 29.63 | 29.67 | 28.92 | 29.91 | 29.44 | 46,357 |