28.15
-0.6(-2.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.15 | 28.75 | 28.75 | 29.6 | 28.75 | 3.33M |
| August 15, 2025 | 29.45 | 29.5 | 29 | 29.7 | 29 | 3.82M |
| August 14, 2025 | 28.5 | 29.2 | 29.2 | 29.7 | 28.5 | 4.5M |
| August 13, 2025 | 29.1 | 28.35 | 28.35 | 29.15 | 28.15 | 3.64M |
| August 12, 2025 | 29.55 | 28.9 | 28.9 | 29.75 | 28.9 | 3.52M |
| August 11, 2025 | 28.8 | 29.6 | 29.6 | 29.8 | 28.4 | 4.13M |
| August 08, 2025 | 29.65 | 29.3 | 29.3 | 30.3 | 29.2 | 6.38M |
| August 07, 2025 | 30 | 29.8 | 29.8 | 30.3 | 29.1 | 5.88M |
| August 06, 2025 | 29.05 | 29.5 | 29.5 | 29.8 | 28.9 | 4.56M |
| August 05, 2025 | 28.8 | 29 | 29 | 29.25 | 28.5 | 3.98M |
| August 04, 2025 | 27.9 | 28.5 | 28.5 | 28.6 | 27.45 | 2.66M |
| August 01, 2025 | 27.25 | 28 | 28 | 28.1 | 26.85 | 2.34M |
| July 31, 2025 | 28.05 | 27.65 | 27.65 | 28.05 | 27.3 | 1.99M |
| July 30, 2025 | 28 | 28 | 28 | 28.1 | 27.75 | 1.46M |
| July 29, 2025 | 27.85 | 28 | 28 | 28.3 | 27.4 | 3.38M |
| July 28, 2025 | 27.2 | 27.75 | 27.75 | 28.1 | 27.2 | 3.26M |
| July 25, 2025 | 27.1 | 27.3 | 27.3 | 27.75 | 27.1 | 2.83M |
| July 24, 2025 | 26.8 | 27.2 | 27.2 | 27.3 | 26.65 | 2.78M |
| July 23, 2025 | 26.3 | 26.8 | 26.8 | 26.8 | 26.3 | 1.53M |
| July 22, 2025 | 26.9 | 26.05 | 26.05 | 26.9 | 25.95 | 1.89M |
| July 21, 2025 | 26.35 | 26.85 | 26.85 | 27 | 26.35 | 2.06M |
| July 18, 2025 | 26.7 | 26.35 | 26.35 | 26.75 | 26.15 | 1.86M |
| July 17, 2025 | 25.8 | 26.55 | 26.55 | 26.7 | 25.8 | 2.83M |
| July 16, 2025 | 25.15 | 25.75 | 25.75 | 26.1 | 25.15 | 2.26M |
| July 15, 2025 | 24.95 | 25.35 | 25.35 | 25.5 | 24.95 | 858,424 |
| July 14, 2025 | 25.2 | 25.15 | 25.15 | 25.3 | 24.8 | 933,258 |
| July 11, 2025 | 24.8 | 25.15 | 25.15 | 25.25 | 24.8 | 1.06M |
| July 10, 2025 | 25.1 | 24.8 | 24.8 | 25.3 | 24.75 | 1.57M |
| July 09, 2025 | 24.9 | 25.35 | 25.35 | 25.45 | 24.75 | 1.13M |
| July 08, 2025 | 25.1 | 24.95 | 24.95 | 25.1 | 24.6 | 1.47M |
| July 07, 2025 | 25.85 | 25.25 | 25.25 | 25.85 | 25.05 | 855,489 |
| July 04, 2025 | 26.75 | 25.6 | 25.6 | 26.85 | 25.6 | 1.9M |
| July 03, 2025 | 26.3 | 26.75 | 26.75 | 26.9 | 26.3 | 2.08M |
| July 02, 2025 | 26.3 | 26.2 | 26.2 | 26.4 | 25.95 | 730,615 |
| July 01, 2025 | 26.1 | 26.1 | 26.1 | 26.5 | 26.05 | 983,100 |
| June 30, 2025 | 26.45 | 26.05 | 26.05 | 26.55 | 25.9 | 1.47M |
| June 27, 2025 | 26.7 | 26.7 | 26.7 | 26.75 | 26.4 | 1.35M |
| June 26, 2025 | 26.1 | 26.5 | 26.5 | 26.65 | 26.05 | 2M |
| June 25, 2025 | 26.3 | 26.05 | 26.05 | 26.45 | 25.85 | 1.09M |
| June 24, 2025 | 25.55 | 26.1 | 26.1 | 26.15 | 25.45 | 1.69M |
| June 23, 2025 | 25.15 | 25.1 | 25.1 | 25.15 | 24.5 | 1.25M |
| June 20, 2025 | 25.9 | 25.5 | 25.5 | 26.2 | 25.45 | 1.51M |
| June 19, 2025 | 26.85 | 26.05 | 26.05 | 27 | 26 | 2.91M |
| June 18, 2025 | 26.75 | 27.2 | 27.2 | 27.6 | 26.75 | 1.76M |
| June 17, 2025 | 26.8 | 27.15 | 27.15 | 27.5 | 26.8 | 2.8M |
| June 16, 2025 | 25.75 | 26.8 | 26.8 | 26.8 | 25.55 | 2.31M |
| June 13, 2025 | 26.2 | 25.9 | 25.9 | 26.2 | 25.9 | 1.33M |
| June 12, 2025 | 26.4 | 26.35 | 26.35 | 26.5 | 26.15 | 1.11M |
| June 11, 2025 | 25.95 | 26.4 | 26.4 | 26.5 | 25.7 | 1.81M |
| June 10, 2025 | 25.55 | 25.75 | 25.75 | 25.95 | 25.5 | 1.14M |
| June 09, 2025 | 26.15 | 25.5 | 25.5 | 26.2 | 25.5 | 958,687 |
| June 06, 2025 | 25.75 | 25.95 | 25.95 | 26.1 | 25.6 | 868,343 |
| June 05, 2025 | 25.8 | 25.75 | 25.75 | 26.25 | 25.75 | 912,729 |
| June 04, 2025 | 25.55 | 25.8 | 25.8 | 25.95 | 25.55 | 972,935 |
| June 03, 2025 | 25.9 | 25.25 | 25.25 | 26 | 25.15 | 1.51M |
| June 02, 2025 | 26.1 | 25.9 | 25.9 | 26.1 | 25.7 | 1.17M |
| May 29, 2025 | 27.3 | 26.4 | 26.4 | 27.3 | 26.3 | 1.96M |
| May 28, 2025 | 27.15 | 26.7 | 26.7 | 27.35 | 26.7 | 894,329 |
| May 27, 2025 | 27.1 | 26.9 | 26.9 | 27.3 | 26.7 | 1.16M |
| May 26, 2025 | 27.4 | 27.1 | 27.1 | 27.4 | 27.05 | 1.42M |