28.00
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28 | 28 | 28 | 28.1 | 27.95 | 48,071 |
| October 16, 2025 | 28 | 28 | 28 | 28.1 | 28 | 57,487 |
| October 15, 2025 | 28 | 28 | 28 | 28.15 | 28 | 69,373 |
| October 14, 2025 | 28.15 | 28.05 | 28.05 | 28.3 | 28 | 66,544 |
| October 13, 2025 | 28.3 | 28.1 | 28.1 | 28.3 | 28 | 32,134 |
| October 09, 2025 | 28.4 | 28.3 | 28.3 | 28.45 | 28.3 | 49,142 |
| October 08, 2025 | 28.65 | 28.35 | 28.35 | 28.85 | 28.3 | 79,311 |
| October 07, 2025 | 28.1 | 28.7 | 28.7 | 28.85 | 28 | 119,685 |
| October 03, 2025 | 27.95 | 27.9 | 27.9 | 28.2 | 27.85 | 53,001 |
| October 02, 2025 | 28 | 28 | 28 | 28.3 | 28 | 75,389 |
| October 01, 2025 | 28.2 | 28 | 28 | 28.25 | 28 | 35,005 |
| September 30, 2025 | 28.5 | 28 | 28 | 28.5 | 27.8 | 19,070 |
| September 26, 2025 | 28.1 | 28 | 28 | 28.1 | 27.8 | 37,292 |
| September 25, 2025 | 28 | 28.2 | 28.2 | 28.3 | 28 | 65,274 |
| September 24, 2025 | 28 | 28 | 28 | 28 | 27.9 | 37,636 |
| September 23, 2025 | 28.2 | 28 | 28 | 28.25 | 27.95 | 36,580 |
| September 22, 2025 | 28.25 | 28 | 28 | 28.35 | 27.95 | 72,573 |
| September 19, 2025 | 27.9 | 28.2 | 28.2 | 28.2 | 27.85 | 20,001 |
| September 18, 2025 | 28.05 | 28 | 28 | 28.05 | 27.9 | 47,100 |
| September 17, 2025 | 28.2 | 27.95 | 27.95 | 28.2 | 27.95 | 80,086 |
| September 16, 2025 | 27.95 | 28.2 | 28.2 | 28.2 | 27.95 | 37,001 |
| September 15, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.8 | 33,267 |
| September 12, 2025 | 27.8 | 27.85 | 27.85 | 28.05 | 27.8 | 96,050 |
| September 11, 2025 | 28.5 | 27.8 | 27.8 | 28.5 | 27.75 | 281,107 |
| September 10, 2025 | 28.45 | 28.55 | 28.55 | 28.55 | 28.45 | 33,000 |
| September 09, 2025 | 28.9 | 28.45 | 28.45 | 29 | 28.35 | 172,837 |
| September 08, 2025 | 29 | 29 | 29 | 29.1 | 28.9 | 42,623 |
| September 05, 2025 | 28.9 | 29 | 29 | 29.1 | 28.85 | 34,744 |
| September 04, 2025 | 28.45 | 28.9 | 28.9 | 28.95 | 28.45 | 51,256 |
| September 03, 2025 | 28.65 | 28.4 | 28.4 | 28.65 | 28.2 | 112,984 |
| September 02, 2025 | 28.95 | 28.6 | 28.6 | 28.95 | 28.5 | 128,023 |
| September 01, 2025 | 29.2 | 28.95 | 28.95 | 29.2 | 28.9 | 83,585 |
| August 29, 2025 | 29.15 | 29.2 | 29.2 | 29.2 | 29.05 | 54,610 |
| August 28, 2025 | 29.25 | 29.15 | 29.15 | 29.25 | 29.05 | 26,901 |
| August 27, 2025 | 29.1 | 29.2 | 29.2 | 29.2 | 29.1 | 69,225 |
| August 26, 2025 | 28.95 | 29.1 | 29.1 | 29.1 | 28.85 | 91,715 |
| August 25, 2025 | 29.1 | 29 | 29 | 29.15 | 28.7 | 98,139 |
| August 22, 2025 | 28.9 | 28.9 | 28.9 | 29.1 | 28.85 | 72,833 |
| August 21, 2025 | 28.85 | 29.05 | 29.05 | 29.1 | 27.85 | 136,800 |
| August 20, 2025 | 29.25 | 29.15 | 29.15 | 29.25 | 28.85 | 139,580 |
| August 19, 2025 | 29.5 | 29.15 | 29.15 | 29.5 | 29.15 | 85,719 |
| 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 |