28.10
-0.3(-1.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 28.4 | 28.1 | 28.1 | 28.4 | 28 | 232,252 |
| September 05, 2025 | 28.6 | 28.4 | 28.4 | 28.6 | 28.2 | 310,891 |
| September 04, 2025 | 28.55 | 28.6 | 28.6 | 28.6 | 28.4 | 221,410 |
| September 03, 2025 | 28.1 | 28.55 | 28.55 | 28.6 | 28.1 | 198,412 |
| September 02, 2025 | 28.5 | 28.4 | 28.4 | 28.5 | 28 | 389,615 |
| September 01, 2025 | 29.05 | 28.55 | 28.55 | 29.05 | 28.1 | 238,287 |
| August 29, 2025 | 29.15 | 29.05 | 29.05 | 29.15 | 29.05 | 189,628 |
| August 28, 2025 | 29.25 | 29.15 | 29.15 | 29.3 | 28.9 | 268,348 |
| August 27, 2025 | 29.75 | 29.35 | 29.35 | 29.75 | 29 | 701,020 |
| August 26, 2025 | 31.9 | 32.2 | 29.67 | 32.35 | 31.9 | 488,387 |
| August 25, 2025 | 32.2 | 31.9 | 29.39 | 32.3 | 31.8 | 506,495 |
| August 22, 2025 | 32.15 | 32.2 | 32.2 | 32.3 | 32.1 | 125,777 |
| August 21, 2025 | 32.2 | 32.2 | 32.2 | 32.3 | 32.15 | 103,832 |
| August 20, 2025 | 32.3 | 32.2 | 32.2 | 32.3 | 31.85 | 216,470 |
| August 19, 2025 | 32.2 | 32.2 | 32.2 | 32.3 | 32.1 | 154,594 |
| August 18, 2025 | 31.95 | 32.1 | 32.1 | 32.2 | 31.85 | 124,186 |
| August 15, 2025 | 31.9 | 31.95 | 31.95 | 32.05 | 31.85 | 182,190 |
| August 14, 2025 | 32 | 32.05 | 32.05 | 32.15 | 31.95 | 254,563 |
| August 13, 2025 | 32 | 31.9 | 31.9 | 32.25 | 31.8 | 316,758 |
| August 12, 2025 | 32.1 | 31.95 | 31.95 | 32.15 | 31.8 | 219,695 |
| August 11, 2025 | 32.25 | 32.1 | 32.1 | 32.25 | 32.05 | 177,434 |
| August 08, 2025 | 32.4 | 32.4 | 32.4 | 32.55 | 32.3 | 84,165 |
| August 07, 2025 | 32.75 | 32.4 | 32.4 | 32.75 | 32.3 | 117,913 |
| August 06, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.25 | 69,416 |
| August 05, 2025 | 32.25 | 32.45 | 32.45 | 32.45 | 32.25 | 148,060 |
| August 04, 2025 | 32 | 32.2 | 32.2 | 32.2 | 31.75 | 164,162 |
| August 01, 2025 | 31.75 | 31.95 | 31.95 | 31.95 | 31.1 | 95,013 |
| July 31, 2025 | 32.1 | 32 | 32 | 32.25 | 31.9 | 79,943 |
| July 30, 2025 | 32 | 32.1 | 32.1 | 32.5 | 31.95 | 51,317 |
| July 29, 2025 | 31.85 | 31.85 | 31.85 | 32 | 31.75 | 80,478 |
| July 28, 2025 | 32 | 31.9 | 31.9 | 32 | 31.85 | 79,699 |
| July 25, 2025 | 31.85 | 31.95 | 31.95 | 32.15 | 31.85 | 81,361 |
| July 24, 2025 | 31.9 | 31.85 | 31.85 | 32 | 31.85 | 59,273 |
| July 23, 2025 | 31.9 | 31.95 | 31.95 | 32 | 31.8 | 92,899 |
| July 22, 2025 | 32 | 31.75 | 31.75 | 32.05 | 31.75 | 98,365 |
| July 21, 2025 | 32 | 31.95 | 31.95 | 32.1 | 31.9 | 58,674 |
| July 18, 2025 | 32.05 | 32 | 32 | 32.35 | 31.95 | 64,991 |
| July 17, 2025 | 32.5 | 32.1 | 32.1 | 32.5 | 31.95 | 67,735 |
| July 16, 2025 | 31.85 | 31.95 | 31.95 | 32 | 31.65 | 48,746 |
| July 15, 2025 | 31 | 31.65 | 31.65 | 31.75 | 31 | 135,617 |
| July 14, 2025 | 32.35 | 31.55 | 31.55 | 32.35 | 31.55 | 79,974 |
| July 11, 2025 | 32.15 | 32 | 32 | 32.15 | 31.9 | 127,231 |
| July 10, 2025 | 31.95 | 32.05 | 32.05 | 32.2 | 31.6 | 152,163 |
| July 09, 2025 | 31.6 | 31.55 | 31.55 | 31.7 | 31.55 | 52,433 |
| July 08, 2025 | 31.75 | 31.55 | 31.55 | 31.85 | 31.4 | 92,223 |
| July 07, 2025 | 32 | 31.6 | 31.6 | 32 | 31.55 | 88,192 |
| July 04, 2025 | 32.15 | 31.95 | 31.95 | 32.15 | 31.9 | 74,664 |
| July 03, 2025 | 32 | 32.4 | 32.4 | 32.4 | 32 | 148,348 |
| July 02, 2025 | 31.8 | 31.9 | 31.9 | 32 | 31.75 | 45,566 |
| July 01, 2025 | 32 | 31.8 | 31.8 | 32 | 31.5 | 110,894 |
| June 30, 2025 | 31.75 | 31.8 | 31.8 | 32 | 31.75 | 53,359 |
| June 27, 2025 | 32 | 31.9 | 31.9 | 32 | 31.5 | 110,325 |
| June 26, 2025 | 31.5 | 31.7 | 31.7 | 32.2 | 31.5 | 116,425 |
| June 25, 2025 | 32 | 31.9 | 31.9 | 32 | 31.7 | 78,357 |
| June 24, 2025 | 31.2 | 31.75 | 31.75 | 31.75 | 31.15 | 100,815 |
| June 23, 2025 | 31.2 | 30.85 | 30.85 | 31.2 | 30.35 | 128,452 |
| June 20, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31 | 134,268 |
| June 19, 2025 | 31.85 | 31.5 | 31.5 | 32 | 31.5 | 155,582 |
| June 18, 2025 | 31.8 | 32.05 | 32.05 | 32.05 | 31.8 | 100,814 |
| June 17, 2025 | 32 | 31.85 | 31.85 | 32 | 31.75 | 45,915 |