31.10
+1.1(+3.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.5 | 30 | 30 | 30.5 | 29.65 | 676,957 |
| September 25, 2025 | 30.7 | 30.7 | 30.7 | 31 | 30.35 | 621,405 |
| September 24, 2025 | 31.2 | 30.7 | 30.7 | 31.25 | 30.3 | 872,284 |
| September 23, 2025 | 31 | 30.95 | 30.95 | 31.25 | 30.4 | 1.03M |
| September 22, 2025 | 31.1 | 30.8 | 30.8 | 31.8 | 30.8 | 1.82M |
| September 19, 2025 | 30.6 | 30.95 | 30.95 | 31.4 | 30.3 | 2.48M |
| September 18, 2025 | 28.65 | 30.65 | 30.65 | 31.4 | 28.65 | 3.54M |
| September 17, 2025 | 28.55 | 28.55 | 28.55 | 28.75 | 28.2 | 886,001 |
| September 16, 2025 | 28.5 | 28.45 | 28.45 | 28.75 | 27.9 | 1.48M |
| September 15, 2025 | 28.7 | 28.25 | 28.25 | 29 | 28 | 1.91M |
| September 12, 2025 | 27.75 | 27.75 | 27.75 | 28.2 | 27.6 | 444,205 |
| September 11, 2025 | 27.85 | 27.6 | 27.6 | 28.1 | 27.4 | 491,903 |
| September 10, 2025 | 27.8 | 27.85 | 27.85 | 27.85 | 27.45 | 515,711 |
| September 09, 2025 | 28.5 | 27.85 | 27.85 | 28.5 | 27.65 | 497,213 |
| September 08, 2025 | 27.6 | 27.9 | 27.9 | 28.35 | 27.55 | 643,190 |
| September 05, 2025 | 27.3 | 27.45 | 27.45 | 27.8 | 26.6 | 943,428 |
| September 04, 2025 | 26.5 | 27 | 27 | 27.05 | 26.5 | 1.08M |
| September 03, 2025 | 25.85 | 25.8 | 25.8 | 26.15 | 25.75 | 282,545 |
| September 02, 2025 | 25.85 | 25.75 | 25.75 | 25.9 | 25.6 | 253,670 |
| September 01, 2025 | 26 | 25.8 | 25.8 | 26.1 | 25.7 | 256,620 |
| August 29, 2025 | 26.1 | 26 | 26 | 26.25 | 26 | 281,497 |
| August 28, 2025 | 26.05 | 26.1 | 26.1 | 26.25 | 26 | 234,919 |
| August 27, 2025 | 26.05 | 26.1 | 26.1 | 26.25 | 26 | 228,992 |
| August 26, 2025 | 26 | 26 | 26 | 26.25 | 25.95 | 254,736 |
| August 25, 2025 | 26.1 | 26.1 | 26.1 | 26.4 | 25.95 | 488,371 |
| August 22, 2025 | 25.9 | 26.1 | 26.1 | 26.1 | 25.75 | 198,233 |
| August 21, 2025 | 25.55 | 25.9 | 25.9 | 26.15 | 25.5 | 378,177 |
| August 20, 2025 | 25.75 | 25.45 | 25.45 | 25.75 | 25.4 | 287,479 |
| August 19, 2025 | 26.05 | 25.75 | 25.75 | 26.1 | 25.75 | 318,536 |
| August 18, 2025 | 26 | 26.15 | 26.15 | 26.25 | 25.95 | 413,589 |
| August 15, 2025 | 26 | 26.05 | 26.05 | 26.15 | 25.65 | 313,779 |
| August 14, 2025 | 25.55 | 25.9 | 25.9 | 25.9 | 25.55 | 304,058 |
| August 13, 2025 | 25.5 | 25.55 | 25.55 | 25.85 | 25.25 | 490,357 |
| August 12, 2025 | 25.05 | 25.3 | 25.3 | 25.55 | 25.05 | 308,587 |
| August 11, 2025 | 25.4 | 25.05 | 25.05 | 25.4 | 24.9 | 665,914 |
| August 08, 2025 | 26.35 | 25.35 | 25.35 | 26.45 | 25.3 | 1.54M |
| August 07, 2025 | 26.8 | 26.75 | 26.75 | 27.2 | 26.75 | 487,530 |
| August 06, 2025 | 26.25 | 26.25 | 26.25 | 26.4 | 26.1 | 110,116 |
| August 05, 2025 | 26.3 | 26.35 | 26.35 | 26.45 | 26.2 | 219,627 |
| August 04, 2025 | 26.2 | 26.3 | 26.3 | 26.45 | 25.95 | 367,381 |
| August 01, 2025 | 26.4 | 26.4 | 26.4 | 26.6 | 25.95 | 125,961 |
| July 31, 2025 | 27.15 | 26.8 | 26.8 | 27.15 | 26.45 | 312,761 |
| July 30, 2025 | 26.55 | 27.25 | 27.25 | 27.4 | 26.3 | 608,634 |
| July 29, 2025 | 26.55 | 26.4 | 26.4 | 26.8 | 26.25 | 212,314 |
| July 28, 2025 | 26.55 | 26.55 | 26.55 | 26.85 | 26.3 | 622,134 |
| July 25, 2025 | 26.5 | 26.55 | 26.55 | 26.7 | 26.35 | 177,165 |
| July 24, 2025 | 26.75 | 26.5 | 26.5 | 26.85 | 26.3 | 258,946 |
| July 23, 2025 | 26.2 | 26.6 | 26.6 | 26.8 | 26.2 | 396,425 |
| July 22, 2025 | 26.9 | 26.3 | 26.3 | 26.9 | 26.2 | 1M |
| July 21, 2025 | 28.35 | 28.35 | 26.9 | 28.65 | 28.3 | 1.12M |
| July 18, 2025 | 28.5 | 28.3 | 28.3 | 28.55 | 28.25 | 521,729 |
| July 17, 2025 | 28.4 | 28.3 | 28.3 | 28.6 | 28.15 | 518,934 |
| July 16, 2025 | 28.2 | 28 | 28 | 28.3 | 27.95 | 750,653 |
| July 15, 2025 | 27.65 | 28 | 28 | 28.05 | 27.65 | 228,745 |
| July 14, 2025 | 27.8 | 27.65 | 27.65 | 28 | 27.65 | 170,043 |
| July 11, 2025 | 27.7 | 27.85 | 27.85 | 28.05 | 27.35 | 503,854 |
| July 10, 2025 | 27.25 | 27.35 | 27.35 | 27.45 | 27.25 | 115,505 |
| July 09, 2025 | 27.3 | 27.35 | 27.35 | 27.4 | 27.25 | 126,496 |
| July 08, 2025 | 27.8 | 27.5 | 27.5 | 27.8 | 27.4 | 223,454 |
| July 07, 2025 | 27.9 | 27.9 | 27.9 | 28 | 27.6 | 159,924 |