29.30
-0.15(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.55 | 29.45 | 29.45 | 29.6 | 29.4 | 66,082 |
| August 15, 2025 | 29.3 | 29.55 | 29.55 | 29.55 | 29.25 | 53,739 |
| August 14, 2025 | 29.35 | 29.3 | 29.3 | 29.35 | 29.2 | 215,861 |
| August 13, 2025 | 29.6 | 29.35 | 29.35 | 29.6 | 29.25 | 255,593 |
| August 12, 2025 | 29.45 | 29.75 | 29.75 | 29.75 | 29.2 | 49,185 |
| August 11, 2025 | 30 | 29.5 | 29.5 | 30 | 29.45 | 260,800 |
| August 08, 2025 | 30.15 | 30.05 | 30.05 | 30.25 | 30 | 160,334 |
| August 07, 2025 | 30.15 | 30.2 | 30.2 | 30.2 | 30.1 | 34,320 |
| August 06, 2025 | 30.15 | 30.1 | 30.1 | 30.3 | 30.05 | 64,291 |
| August 05, 2025 | 30.05 | 30.15 | 30.15 | 30.15 | 30 | 63,151 |
| August 04, 2025 | 30.05 | 30.1 | 30.1 | 30.2 | 30.05 | 44,304 |
| August 01, 2025 | 30.05 | 30.25 | 30.25 | 30.25 | 30.05 | 21,169 |
| July 31, 2025 | 30.1 | 30.25 | 30.25 | 30.25 | 30.05 | 33,237 |
| July 30, 2025 | 30.05 | 30.25 | 30.25 | 30.25 | 30.05 | 77,138 |
| July 29, 2025 | 30.2 | 30.05 | 30.05 | 30.2 | 30.05 | 7,412 |
| July 28, 2025 | 30.2 | 30.2 | 30.2 | 30.25 | 30.05 | 26,000 |
| July 25, 2025 | 30.15 | 30.1 | 30.1 | 30.25 | 30.05 | 41,883 |
| July 24, 2025 | 30.15 | 30.15 | 30.15 | 30.45 | 30.15 | 17,088 |
| July 23, 2025 | 30.3 | 30.3 | 30.3 | 30.45 | 30.1 | 29,029 |
| July 22, 2025 | 30.45 | 30.05 | 30.05 | 30.55 | 30.05 | 104,165 |
| July 21, 2025 | 30.45 | 30.45 | 30.45 | 30.5 | 30.4 | 53,000 |
| July 18, 2025 | 30 | 30.45 | 30.45 | 30.5 | 30 | 71,500 |
| July 17, 2025 | 30.05 | 30.15 | 30.15 | 30.15 | 30 | 62,000 |
| July 16, 2025 | 29.9 | 30 | 30 | 30.15 | 29.9 | 36,912 |
| July 15, 2025 | 30 | 29.95 | 29.95 | 30.15 | 29.9 | 104,403 |
| July 14, 2025 | 30.15 | 30.05 | 30.05 | 30.15 | 30.05 | 7,054 |
| July 11, 2025 | 30.2 | 30.35 | 30.35 | 30.5 | 30 | 37,040 |
| July 10, 2025 | 30 | 30 | 30 | 30.1 | 30 | 50,493 |
| July 09, 2025 | 30 | 30.05 | 30.05 | 30.1 | 30 | 48,509 |
| July 08, 2025 | 30.15 | 30.05 | 30.05 | 30.2 | 29.95 | 48,520 |
| July 07, 2025 | 30.2 | 30.15 | 30.15 | 30.2 | 30 | 26,608 |
| July 04, 2025 | 30.5 | 30.2 | 30.2 | 30.5 | 30.2 | 42,302 |
| July 03, 2025 | 30.1 | 30.6 | 30.6 | 30.75 | 30.1 | 68,442 |
| July 02, 2025 | 30 | 30.1 | 30.1 | 30.15 | 30 | 20,016 |
| July 01, 2025 | 30.15 | 30.05 | 30.05 | 30.25 | 29.9 | 132,163 |
| June 30, 2025 | 30.4 | 29.95 | 29.95 | 30.4 | 29.95 | 136,570 |
| June 27, 2025 | 30.4 | 30.4 | 30.4 | 30.5 | 30.3 | 47,042 |
| June 26, 2025 | 30.3 | 30.4 | 30.4 | 30.65 | 30.3 | 62,926 |
| June 25, 2025 | 30.45 | 30.3 | 30.3 | 30.5 | 30.25 | 85,450 |
| June 24, 2025 | 30.3 | 30.35 | 30.35 | 30.4 | 30.3 | 73,029 |
| June 23, 2025 | 30.35 | 30.15 | 30.15 | 30.35 | 30.1 | 36,421 |
| June 20, 2025 | 30.65 | 30.4 | 30.4 | 30.65 | 30.2 | 72,661 |
| June 19, 2025 | 30.8 | 30.65 | 30.65 | 30.85 | 30.6 | 42,430 |
| June 18, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.75 | 31,958 |
| June 17, 2025 | 30.7 | 30.8 | 30.8 | 30.8 | 30.6 | 44,459 |
| June 16, 2025 | 30.7 | 30.65 | 30.65 | 30.7 | 30.5 | 66,936 |
| June 13, 2025 | 30.9 | 30.75 | 30.75 | 30.9 | 30.7 | 100,134 |
| June 12, 2025 | 31 | 31 | 31 | 31.1 | 30.95 | 66,094 |
| June 11, 2025 | 31 | 31.05 | 31.05 | 31.1 | 30.95 | 48,840 |
| June 10, 2025 | 31.05 | 31 | 31 | 31.2 | 31 | 113,454 |
| June 09, 2025 | 31.25 | 31.15 | 31.15 | 31.25 | 31.1 | 22,613 |
| June 06, 2025 | 31.35 | 31.15 | 31.15 | 31.35 | 31.05 | 34,339 |
| June 05, 2025 | 31.25 | 31.25 | 31.25 | 31.3 | 31.25 | 23,007 |
| June 04, 2025 | 31 | 31.3 | 31.3 | 31.4 | 31 | 133,930 |
| June 03, 2025 | 31.1 | 31 | 31 | 31.1 | 31 | 30,206 |
| June 02, 2025 | 31.4 | 31 | 31 | 31.4 | 31 | 120,508 |
| May 29, 2025 | 31.6 | 31.5 | 31.5 | 31.6 | 31.5 | 62,077 |
| May 28, 2025 | 31.6 | 31.45 | 31.45 | 31.7 | 31.45 | 48,742 |
| May 27, 2025 | 31.8 | 31.55 | 31.55 | 32 | 31.55 | 64,803 |
| May 26, 2025 | 31.9 | 31.8 | 31.8 | 32 | 31.8 | 22,807 |