29.10
-0.15(-0.51%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.25 | 29.1 | 29.1 | 29.25 | 29.1 | 113,111 |
September 25, 2025 | 29.25 | 29.25 | 29.25 | 29.45 | 29.15 | 91,311 |
September 24, 2025 | 29.5 | 29.25 | 29.25 | 29.65 | 29.2 | 111,803 |
September 23, 2025 | 29.3 | 29.4 | 29.4 | 29.5 | 29.3 | 53,663 |
September 22, 2025 | 29.35 | 29.3 | 29.3 | 29.6 | 29.15 | 176,379 |
September 19, 2025 | 30.45 | 29.2 | 29.2 | 30.7 | 29.2 | 926,739 |
September 18, 2025 | 31.3 | 30.35 | 30.35 | 31.3 | 30.3 | 81,026 |
September 17, 2025 | 30.45 | 30.3 | 30.3 | 30.65 | 30.3 | 69,176 |
September 16, 2025 | 30.55 | 30.45 | 30.45 | 30.7 | 30.2 | 97,034 |
September 15, 2025 | 30.6 | 30.55 | 30.55 | 30.8 | 30.2 | 88,000 |
September 12, 2025 | 31.2 | 30.45 | 30.45 | 31.2 | 30.35 | 136,101 |
September 11, 2025 | 32.5 | 30.8 | 30.8 | 32.5 | 30.8 | 295,220 |
September 10, 2025 | 32.05 | 32.15 | 32.15 | 32.45 | 32.05 | 57,779 |
September 09, 2025 | 32.4 | 32.4 | 32.4 | 32.55 | 32.1 | 96,172 |
September 08, 2025 | 32.85 | 32.4 | 32.4 | 32.85 | 32.4 | 97,992 |
September 05, 2025 | 32.7 | 32.65 | 32.65 | 32.75 | 32.45 | 57,441 |
September 04, 2025 | 32.6 | 32.7 | 32.7 | 32.7 | 32.45 | 78,082 |
September 03, 2025 | 32.75 | 32.6 | 32.6 | 32.75 | 32.55 | 37,457 |
September 02, 2025 | 33.25 | 32.65 | 32.65 | 33.25 | 32.5 | 52,761 |
September 01, 2025 | 32.75 | 33.1 | 33.1 | 33.5 | 32.6 | 75,581 |
August 29, 2025 | 32.75 | 32.8 | 32.8 | 33 | 32.75 | 50,170 |
August 28, 2025 | 32.95 | 32.75 | 32.75 | 32.95 | 32.5 | 85,401 |
August 27, 2025 | 34.25 | 33.5 | 32.5 | 34.25 | 33.5 | 88,485 |
August 26, 2025 | 33.3 | 33.75 | 32.74 | 34.55 | 33.3 | 198,056 |
August 25, 2025 | 34.05 | 33.35 | 32.35 | 34.15 | 33.25 | 60,700 |
August 22, 2025 | 33 | 33.7 | 33.7 | 33.7 | 33 | 66,879 |
August 21, 2025 | 32.95 | 33.05 | 33.05 | 33.45 | 32.95 | 174,222 |
August 20, 2025 | 33.25 | 32.9 | 32.9 | 33.25 | 32.7 | 52,277 |
August 19, 2025 | 33.05 | 33.25 | 33.25 | 33.35 | 33.05 | 33,532 |
August 18, 2025 | 33.1 | 33.3 | 33.3 | 33.65 | 33.05 | 52,572 |
August 15, 2025 | 33.6 | 33.1 | 33.1 | 33.6 | 32.7 | 44,408 |
August 14, 2025 | 32.6 | 32.8 | 32.8 | 32.95 | 32.6 | 69,606 |
August 13, 2025 | 32.85 | 32.5 | 32.5 | 33.3 | 32.5 | 80,536 |
August 12, 2025 | 32.6 | 32.5 | 32.5 | 32.8 | 32.4 | 44,120 |
August 11, 2025 | 33.55 | 32.6 | 32.6 | 33.55 | 32.3 | 61,801 |
August 08, 2025 | 32.9 | 33.55 | 33.55 | 33.9 | 32.85 | 48,297 |
August 07, 2025 | 33.95 | 33.5 | 33.5 | 33.95 | 33.5 | 32,799 |
August 06, 2025 | 33.4 | 33.5 | 33.5 | 33.75 | 33.4 | 24,261 |
August 05, 2025 | 32.55 | 33.65 | 33.65 | 33.75 | 32.5 | 49,077 |
August 04, 2025 | 32.65 | 32.65 | 32.65 | 32.75 | 32.2 | 50,280 |
August 01, 2025 | 32.95 | 32.9 | 32.9 | 33.05 | 32.5 | 44,138 |
July 31, 2025 | 33.75 | 33.15 | 33.15 | 33.75 | 33.15 | 24,201 |
July 30, 2025 | 33.1 | 33.35 | 33.35 | 33.5 | 33.1 | 47,824 |
July 29, 2025 | 33.3 | 33.1 | 33.1 | 33.7 | 33.05 | 55,266 |
July 28, 2025 | 33.2 | 33.2 | 33.2 | 33.6 | 32.95 | 58,696 |
July 25, 2025 | 34.05 | 33.15 | 33.15 | 34.05 | 33.15 | 63,488 |
July 24, 2025 | 33.45 | 33.9 | 33.9 | 33.95 | 33.2 | 199,847 |
July 23, 2025 | 33.35 | 33.3 | 33.3 | 33.5 | 33.2 | 63,415 |
July 22, 2025 | 33.75 | 33.2 | 33.2 | 34.2 | 33.1 | 78,978 |
July 21, 2025 | 34 | 33.75 | 33.75 | 34.15 | 33.75 | 15,320 |
July 18, 2025 | 34.1 | 33.9 | 33.9 | 34.25 | 33.85 | 26,060 |
July 17, 2025 | 33.95 | 34.15 | 34.15 | 34.3 | 33.75 | 27,495 |
July 16, 2025 | 33.4 | 33.75 | 33.75 | 34.1 | 33.2 | 53,748 |
July 15, 2025 | 33.3 | 33.3 | 33.3 | 33.95 | 33.1 | 68,154 |
July 14, 2025 | 33.6 | 33.4 | 33.4 | 33.6 | 33.2 | 15,553 |
July 11, 2025 | 33.05 | 33.2 | 33.2 | 34.05 | 33.05 | 39,078 |
July 10, 2025 | 33.2 | 33.05 | 33.05 | 33.2 | 33 | 40,446 |
July 09, 2025 | 34.15 | 33.6 | 33.6 | 34.8 | 33.6 | 24,630 |
July 08, 2025 | 34.45 | 33.5 | 33.5 | 34.45 | 33.35 | 106,277 |
July 07, 2025 | 35.2 | 34.75 | 34.75 | 35.2 | 34.5 | 31,249 |