29.00
+0.3(+1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.6 | 28.7 | 28.7 | 28.9 | 28.6 | 20,000 |
| September 25, 2025 | 29 | 29 | 29 | 29 | 29 | 10,000 |
| September 24, 2025 | 28.8 | 28.7 | 28.7 | 28.85 | 28.2 | 15,015 |
| September 23, 2025 | 29.35 | 29.2 | 29.2 | 29.35 | 29.2 | 11,000 |
| September 22, 2025 | 28.55 | 29.25 | 29.25 | 29.55 | 28.55 | 3,000 |
| September 19, 2025 | 29.15 | 29.55 | 29.55 | 29.55 | 29.15 | 14,262 |
| September 18, 2025 | 29.15 | 29.3 | 29.3 | 29.3 | 29 | 32,035 |
| September 17, 2025 | 29.4 | 29.45 | 29.45 | 29.55 | 29.4 | 7,000 |
| September 16, 2025 | 29 | 29.35 | 29.35 | 29.35 | 29 | 4,000 |
| September 15, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0 |
| September 12, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 1,000 |
| September 11, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2,000 |
| September 10, 2025 | 29.5 | 29.4 | 29.4 | 29.6 | 29.35 | 6,117 |
| September 09, 2025 | 29.8 | 29.75 | 29.75 | 29.8 | 29.5 | 6,000 |
| September 08, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | 1,000 |
| September 05, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 3,000 |
| September 04, 2025 | 29.7 | 29.45 | 29.45 | 29.95 | 29.45 | 8,000 |
| September 03, 2025 | 29.9 | 29.65 | 29.65 | 30.1 | 29.65 | 7,000 |
| September 02, 2025 | 29 | 29.2 | 29.2 | 29.2 | 29 | 2,000 |
| September 01, 2025 | 29.3 | 29.1 | 29.1 | 29.3 | 29.1 | 2,030 |
| August 29, 2025 | 29.85 | 29.2 | 29.2 | 29.85 | 29.2 | 3,522 |
| August 28, 2025 | 29.55 | 29.5 | 29.5 | 29.55 | 29.5 | 7,016 |
| August 27, 2025 | 29.4 | 29.55 | 29.55 | 29.6 | 29.3 | 5,000 |
| August 26, 2025 | 30.2 | 29.4 | 29.4 | 30.2 | 29.4 | 4,150 |
| August 25, 2025 | 29.25 | 29.75 | 29.75 | 30.1 | 29.25 | 3,133 |
| August 22, 2025 | 29.25 | 29.4 | 29.4 | 29.7 | 29.2 | 19,129 |
| August 21, 2025 | 29.25 | 29.55 | 29.55 | 29.95 | 29.25 | 9,000 |
| August 20, 2025 | 29.95 | 29.25 | 29.25 | 30.15 | 28.4 | 39,191 |
| August 19, 2025 | 29.45 | 29.45 | 29.45 | 29.55 | 29.45 | 7,380 |
| August 18, 2025 | 29.35 | 29.55 | 29.55 | 29.55 | 29.35 | 2,007 |
| August 15, 2025 | 29.7 | 30.25 | 30.25 | 30.25 | 29.5 | 47,414 |
| August 14, 2025 | 29.05 | 29.7 | 29.7 | 29.7 | 29 | 13,000 |
| August 13, 2025 | 29.05 | 29.05 | 29.05 | 29.1 | 29.05 | 8,124 |
| August 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1,000 |
| August 11, 2025 | 30 | 29.3 | 29.3 | 30 | 29.3 | 3,000 |
| August 08, 2025 | 29.8 | 29.3 | 29.3 | 29.8 | 29.3 | 2,001 |
| August 07, 2025 | 29.75 | 29.8 | 29.8 | 29.8 | 29.2 | 3,255 |
| August 06, 2025 | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 4,000 |
| August 05, 2025 | 29.1 | 29.4 | 29.4 | 29.4 | 29.1 | 12,786 |
| August 04, 2025 | 28.9 | 28.7 | 28.7 | 29 | 28.65 | 35,093 |
| August 01, 2025 | 29.65 | 28.65 | 28.65 | 29.65 | 28.55 | 9,046 |
| July 31, 2025 | 29.55 | 30 | 30 | 30 | 28.5 | 5,019 |
| July 30, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0 |
| July 29, 2025 | 29.65 | 30.55 | 30.55 | 30.55 | 29.65 | 2,668 |
| July 28, 2025 | 29.05 | 29.6 | 29.6 | 29.6 | 29.05 | 3,705 |
| July 25, 2025 | 30 | 29.8 | 29.8 | 30 | 29.8 | 7,000 |
| July 24, 2025 | 29.8 | 30 | 30 | 30 | 29.8 | 10,281 |
| July 23, 2025 | 29.95 | 29.95 | 29.95 | 30 | 29.8 | 4,019 |
| July 22, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0 |
| July 21, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0 |
| July 18, 2025 | 30.4 | 30.3 | 30.3 | 30.4 | 30.3 | 4,065 |
| July 17, 2025 | 30 | 30 | 30 | 30 | 30 | 1,000 |
| July 16, 2025 | 28.95 | 30.25 | 30.25 | 30.35 | 28.95 | 27,144 |
| July 15, 2025 | 28.6 | 29.3 | 29.3 | 29.35 | 28.6 | 6,000 |
| July 14, 2025 | 29.3 | 29 | 29 | 29.3 | 29 | 11,112 |
| July 11, 2025 | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 4,000 |
| July 10, 2025 | 29.45 | 29.75 | 29.75 | 29.75 | 29.4 | 5,102 |
| July 09, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0 |
| July 08, 2025 | 29.2 | 29.6 | 29.6 | 29.95 | 29.2 | 27,572 |
| July 07, 2025 | 31.75 | 30.3 | 28.8 | 31.75 | 30.3 | 32,054 |