28.35
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 27.8 | 28.3 | 28.3 | 28.45 | 27.8 | 34,670 |
| September 04, 2025 | 28.4 | 28.45 | 28.25 | 28.9 | 28.3 | 28,122 |
| September 03, 2025 | 27.7 | 28.35 | 28.15 | 28.4 | 27.6 | 54,687 |
| September 02, 2025 | 28.15 | 28.05 | 27.85 | 28.15 | 27.35 | 80,654 |
| September 01, 2025 | 29.25 | 28.6 | 28.4 | 29.25 | 28.6 | 78,103 |
| August 29, 2025 | 29.75 | 29.55 | 29.55 | 29.75 | 29.45 | 170,467 |
| August 28, 2025 | 30 | 29.7 | 29.7 | 30 | 29.3 | 347,752 |
| August 27, 2025 | 29.5 | 29.7 | 29.7 | 29.9 | 29.5 | 140,428 |
| August 26, 2025 | 30.4 | 29.6 | 29.6 | 30.4 | 29.5 | 288,435 |
| August 25, 2025 | 29.15 | 29 | 29 | 29.15 | 28.3 | 107,520 |
| August 22, 2025 | 29.1 | 28.3 | 28.3 | 29.1 | 28.15 | 140,340 |
| August 21, 2025 | 29.1 | 29.1 | 29.1 | 29.3 | 28.7 | 165,016 |
| August 20, 2025 | 30.2 | 28.35 | 28.35 | 30.35 | 28.25 | 981,236 |
| August 19, 2025 | 28.45 | 30.15 | 30.15 | 30.15 | 28.45 | 609,487 |
| August 18, 2025 | 26.85 | 27.45 | 27.45 | 27.6 | 26.7 | 326,491 |
| August 15, 2025 | 26.6 | 26.35 | 26.35 | 26.6 | 25.9 | 70,669 |
| August 14, 2025 | 26.4 | 26.15 | 26.15 | 26.4 | 25.9 | 107,112 |
| August 13, 2025 | 26.45 | 26.2 | 26.2 | 26.5 | 25.5 | 88,507 |
| August 12, 2025 | 27.15 | 26.4 | 26.4 | 27.8 | 26.4 | 290,334 |
| August 11, 2025 | 26.3 | 26.45 | 26.45 | 26.65 | 26 | 92,437 |
| August 08, 2025 | 26.35 | 26.3 | 26.3 | 27.3 | 26.3 | 325,256 |
| August 07, 2025 | 27.65 | 26.2 | 26.2 | 27.65 | 26.1 | 337,673 |
| August 06, 2025 | 25.85 | 27.65 | 27.65 | 27.65 | 25.1 | 378,889 |
| August 05, 2025 | 25.05 | 25.15 | 25.15 | 25.4 | 25 | 69,803 |
| August 04, 2025 | 24.55 | 25 | 25 | 25 | 24.55 | 15,073 |
| August 01, 2025 | 24.1 | 24.55 | 24.55 | 24.6 | 24.1 | 32,105 |
| July 31, 2025 | 25.05 | 24.65 | 24.65 | 25.05 | 24.65 | 24,946 |
| July 30, 2025 | 24.5 | 24.9 | 24.9 | 25.15 | 24.35 | 104,169 |
| July 29, 2025 | 24.25 | 24.2 | 24.2 | 24.25 | 24 | 21,247 |
| July 28, 2025 | 24.25 | 24.45 | 24.45 | 24.45 | 24.25 | 18,858 |
| July 25, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.1 | 11,194 |
| July 24, 2025 | 24.5 | 24.45 | 24.45 | 24.5 | 24.4 | 54,990 |
| July 23, 2025 | 24.35 | 24.4 | 24.4 | 24.5 | 24.3 | 23,559 |
| July 22, 2025 | 24.55 | 24.3 | 24.3 | 25 | 24.2 | 51,683 |
| July 21, 2025 | 24.8 | 24.7 | 24.7 | 24.8 | 24.55 | 57,103 |
| July 18, 2025 | 25.05 | 24.9 | 24.9 | 25.05 | 24.5 | 49,183 |
| July 17, 2025 | 24.1 | 24.5 | 24.5 | 24.75 | 24.1 | 52,352 |
| July 16, 2025 | 23.9 | 24.1 | 24.1 | 24.5 | 23.8 | 85,110 |
| July 15, 2025 | 23.8 | 23.9 | 23.9 | 24.35 | 23.8 | 21,287 |
| July 14, 2025 | 24.4 | 23.8 | 23.8 | 24.45 | 23.75 | 46,031 |
| July 11, 2025 | 24.15 | 24.35 | 24.35 | 24.4 | 24.15 | 22,135 |
| July 10, 2025 | 24.5 | 24.25 | 24.25 | 24.5 | 24.15 | 31,600 |
| July 09, 2025 | 24.6 | 24.75 | 24.75 | 24.8 | 24.45 | 30,101 |
| July 08, 2025 | 25.2 | 24.6 | 24.6 | 25.2 | 24.2 | 58,064 |
| July 07, 2025 | 24.5 | 24.3 | 24.3 | 25 | 24.2 | 66,399 |
| July 04, 2025 | 25.25 | 25 | 25 | 25.25 | 24.85 | 28,243 |
| July 03, 2025 | 24.95 | 25.5 | 25.5 | 25.8 | 24.95 | 93,070 |
| July 02, 2025 | 25.2 | 24.95 | 24.95 | 25.2 | 24.85 | 29,802 |
| July 01, 2025 | 24.55 | 25.1 | 25.1 | 25.2 | 24.55 | 16,930 |
| June 30, 2025 | 25.45 | 25 | 25 | 25.45 | 25 | 26,164 |
| June 27, 2025 | 25.5 | 25.45 | 25.45 | 25.55 | 25.25 | 35,605 |
| June 26, 2025 | 25.6 | 25.5 | 25.5 | 25.75 | 25.5 | 20,461 |
| June 25, 2025 | 25 | 25.3 | 25.3 | 25.45 | 25 | 37,811 |
| June 24, 2025 | 25 | 25 | 25 | 25.2 | 24.7 | 39,975 |
| June 23, 2025 | 24.2 | 24.4 | 24.4 | 24.75 | 24.2 | 26,391 |
| June 20, 2025 | 24.95 | 24.8 | 24.8 | 25.05 | 24.5 | 78,167 |
| June 19, 2025 | 25.35 | 25.05 | 25.05 | 25.35 | 25.05 | 46,412 |
| June 18, 2025 | 26.45 | 25.6 | 25.6 | 26.45 | 25.4 | 47,557 |
| June 17, 2025 | 26.35 | 25.85 | 25.85 | 26.4 | 25.85 | 59,596 |
| June 16, 2025 | 26.55 | 25.9 | 25.9 | 26.7 | 25.85 | 119,698 |