29.05
-0.95(-3.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.7 | 29.05 | 29.05 | 30 | 28.8 | 3.53M |
| September 25, 2025 | 30.3 | 30 | 30 | 30.35 | 29.5 | 3.12M |
| September 24, 2025 | 30.9 | 30.35 | 30.35 | 31 | 29.7 | 5.29M |
| September 23, 2025 | 29.95 | 30.45 | 30.45 | 31.3 | 29.8 | 9.32M |
| September 22, 2025 | 29.7 | 29.6 | 29.6 | 29.85 | 29.3 | 4.08M |
| September 19, 2025 | 30.05 | 29.7 | 29.7 | 30.3 | 28.95 | 6.51M |
| September 18, 2025 | 28.7 | 29.35 | 29.35 | 29.75 | 28.6 | 9M |
| September 17, 2025 | 28.55 | 28.35 | 28.35 | 29.1 | 28.05 | 5.13M |
| September 16, 2025 | 28.15 | 28.4 | 28.4 | 28.45 | 27.8 | 3.58M |
| September 15, 2025 | 27.6 | 28 | 28 | 28 | 27.3 | 4.04M |
| September 12, 2025 | 27.45 | 27.3 | 27.3 | 27.65 | 26.95 | 2.69M |
| September 11, 2025 | 27.35 | 26.8 | 26.8 | 27.7 | 26.75 | 2.87M |
| September 10, 2025 | 27.25 | 27.35 | 27.35 | 27.4 | 26.7 | 3.53M |
| September 09, 2025 | 27.7 | 27.2 | 27.2 | 27.7 | 27.1 | 3.16M |
| September 08, 2025 | 27 | 27.55 | 27.55 | 27.65 | 26.75 | 4.27M |
| September 05, 2025 | 26.35 | 26.95 | 26.95 | 27.25 | 26.25 | 5.9M |
| September 04, 2025 | 26.1 | 26.55 | 26.55 | 27.1 | 25.95 | 13.21M |
| September 03, 2025 | 25.1 | 26.1 | 26.1 | 26.1 | 25.1 | 10.71M |
| September 02, 2025 | 24 | 23.75 | 23.75 | 24.35 | 23.65 | 1.1M |
| September 01, 2025 | 24.35 | 24 | 24 | 24.45 | 24 | 1.09M |
| August 29, 2025 | 24.7 | 24.35 | 24.35 | 24.75 | 24.35 | 2.1M |
| August 28, 2025 | 24.6 | 24.55 | 24.55 | 24.75 | 24.4 | 2.27M |
| August 27, 2025 | 23.85 | 24.45 | 24.45 | 24.65 | 23.85 | 2.88M |
| August 26, 2025 | 23.65 | 23.8 | 23.8 | 23.95 | 23.6 | 1.83M |
| August 25, 2025 | 24.1 | 23.75 | 23.75 | 24.25 | 23.75 | 1.68M |
| August 22, 2025 | 23.4 | 23.9 | 23.9 | 24.2 | 23.35 | 3.12M |
| August 21, 2025 | 23.35 | 23.4 | 23.4 | 23.55 | 23.3 | 1.62M |
| August 20, 2025 | 23.25 | 23.2 | 23.2 | 23.45 | 23.1 | 3.48M |
| August 19, 2025 | 24.05 | 23.25 | 23.25 | 24.05 | 23.25 | 5.49M |
| August 18, 2025 | 24.25 | 24 | 24 | 24.45 | 24 | 2.63M |
| August 15, 2025 | 24.7 | 24.25 | 24.25 | 24.7 | 24.15 | 2.39M |
| August 14, 2025 | 25.2 | 24.7 | 24.7 | 25.3 | 24.7 | 4.23M |
| August 13, 2025 | 26.45 | 25.25 | 25.25 | 26.5 | 25.25 | 8.14M |
| August 12, 2025 | 26.75 | 26.9 | 26.9 | 27.15 | 26.75 | 1.36M |
| August 11, 2025 | 26.9 | 26.65 | 26.65 | 26.9 | 26.4 | 605,174 |
| August 08, 2025 | 26.65 | 26.9 | 26.9 | 27.2 | 26.65 | 877,204 |
| August 07, 2025 | 26.55 | 26.8 | 26.8 | 26.9 | 26.45 | 1.33M |
| August 06, 2025 | 26.5 | 26.45 | 26.45 | 26.75 | 26.4 | 612,622 |
| August 05, 2025 | 26.4 | 26.65 | 26.65 | 26.8 | 26.4 | 1.07M |
| August 04, 2025 | 25.9 | 26.55 | 26.55 | 26.6 | 25.5 | 1.22M |
| August 01, 2025 | 25.8 | 26.05 | 26.05 | 26.25 | 25.2 | 1.21M |
| July 31, 2025 | 26.4 | 26 | 26 | 26.45 | 25.8 | 1.68M |
| July 30, 2025 | 26.15 | 26.55 | 26.55 | 26.6 | 26 | 1.09M |
| July 29, 2025 | 26.45 | 26.15 | 26.15 | 26.6 | 26.15 | 1.07M |
| July 28, 2025 | 26.55 | 26.45 | 26.45 | 26.6 | 26.3 | 787,729 |
| July 25, 2025 | 26.85 | 26.45 | 26.45 | 26.95 | 26.45 | 1.07M |
| July 24, 2025 | 26.9 | 27 | 27 | 27.25 | 26.8 | 1.36M |
| July 23, 2025 | 26.3 | 26.85 | 26.85 | 26.95 | 26.3 | 1.82M |
| July 22, 2025 | 26.8 | 26.1 | 26.1 | 26.85 | 26.05 | 1.49M |
| July 21, 2025 | 27.25 | 26.75 | 26.75 | 27.25 | 26.7 | 1.21M |
| July 18, 2025 | 27.7 | 27.25 | 27.25 | 27.9 | 27.1 | 945,912 |
| July 17, 2025 | 26.75 | 27.5 | 27.5 | 27.75 | 26.75 | 1.56M |
| July 16, 2025 | 25.9 | 26.75 | 26.75 | 27.1 | 25.9 | 1.51M |
| July 15, 2025 | 25.95 | 25.8 | 25.8 | 26.05 | 25.75 | 933,423 |
| July 14, 2025 | 26.45 | 26 | 26 | 26.55 | 26 | 1.17M |
| July 11, 2025 | 26.9 | 26.55 | 26.55 | 26.9 | 26.35 | 1.79M |
| July 10, 2025 | 27 | 27 | 27 | 27.2 | 26.9 | 825,163 |
| July 09, 2025 | 26.8 | 27.25 | 27.25 | 27.25 | 26.6 | 723,929 |
| July 08, 2025 | 26.7 | 26.8 | 26.8 | 26.85 | 26.4 | 680,098 |
| July 07, 2025 | 27 | 26.55 | 26.55 | 27.15 | 26.55 | 1.47M |