29.00
-0.05(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |