28.55
-0.2(-0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.75 | 28.55 | 28.55 | 28.8 | 28.5 | 12.28M |
| August 15, 2025 | 28.6 | 28.75 | 28.75 | 28.75 | 28.25 | 19.11M |
| August 14, 2025 | 28.45 | 28.6 | 28.6 | 28.75 | 28.25 | 16.35M |
| August 13, 2025 | 28.65 | 28.45 | 28.45 | 28.65 | 28.35 | 11.65M |
| August 12, 2025 | 28.25 | 28.5 | 28.5 | 28.6 | 28.25 | 10.14M |
| August 11, 2025 | 28.35 | 28.25 | 28.25 | 28.35 | 28.05 | 9.04M |
| August 08, 2025 | 28.4 | 28.45 | 28.45 | 28.5 | 28.3 | 9.29M |
| August 07, 2025 | 28.45 | 28.3 | 28.3 | 28.6 | 28.3 | 7.47M |
| August 06, 2025 | 28.3 | 28.3 | 28.3 | 28.5 | 28.2 | 12.38M |
| August 05, 2025 | 28.5 | 28.3 | 28.3 | 28.55 | 28.25 | 11.25M |
| August 04, 2025 | 28.2 | 28.5 | 28.5 | 28.5 | 28.05 | 7.72M |
| August 01, 2025 | 28.1 | 28.35 | 28.35 | 28.75 | 27.9 | 11.21M |
| July 31, 2025 | 28.6 | 28.3 | 28.3 | 28.7 | 28.3 | 11.53M |
| July 30, 2025 | 28.7 | 28.65 | 28.65 | 28.8 | 28.45 | 8.96M |
| July 29, 2025 | 28.95 | 28.55 | 28.55 | 29 | 28.55 | 7.98M |
| July 28, 2025 | 28.95 | 28.8 | 28.8 | 29.05 | 28.8 | 8.83M |
| July 25, 2025 | 28.9 | 28.85 | 28.85 | 29.15 | 28.75 | 7.14M |
| July 24, 2025 | 29.15 | 28.95 | 28.95 | 29.3 | 28.75 | 13.36M |
| July 23, 2025 | 28.7 | 29.05 | 29.05 | 29.25 | 28.7 | 18.35M |
| July 22, 2025 | 28.95 | 28.5 | 28.5 | 29.1 | 28.5 | 11.56M |
| July 21, 2025 | 28.8 | 28.85 | 28.85 | 29.15 | 28.8 | 8.49M |
| July 18, 2025 | 29.25 | 28.8 | 28.8 | 29.3 | 28.75 | 12.28M |
| July 17, 2025 | 28.5 | 29 | 29 | 29.05 | 28.5 | 20.13M |
| July 16, 2025 | 28.3 | 28.4 | 28.4 | 28.55 | 28.2 | 18.71M |
| July 15, 2025 | 28.1 | 28.2 | 28.2 | 28.45 | 28.1 | 11.88M |
| July 14, 2025 | 28.45 | 28.05 | 28.05 | 28.75 | 28 | 33.14M |
| July 11, 2025 | 28.35 | 28.3 | 28.3 | 28.7 | 28.2 | 22.97M |
| July 10, 2025 | 28.7 | 28.3 | 28.3 | 29 | 28.3 | 13.1M |
| July 09, 2025 | 29 | 28.7 | 28.7 | 29.05 | 28.65 | 18.49M |
| July 08, 2025 | 29.7 | 29.05 | 29.05 | 29.75 | 29.05 | 20.62M |
| July 07, 2025 | 30.45 | 29.9 | 29.9 | 30.6 | 29.75 | 17.28M |
| July 04, 2025 | 31.5 | 30.6 | 30.6 | 31.55 | 30.6 | 24.56M |
| July 03, 2025 | 32.9 | 31.05 | 31.05 | 33.95 | 31.05 | 70.18M |
| July 02, 2025 | 31.8 | 35.05 | 33.35 | 35.05 | 31.55 | 94.59M |
| July 01, 2025 | 31 | 31.9 | 31.9 | 31.95 | 30.95 | 54.02M |
| June 30, 2025 | 31.05 | 30.95 | 30.95 | 31.7 | 30.95 | 42.39M |
| June 27, 2025 | 30.65 | 30.9 | 30.9 | 31.2 | 30.4 | 23.57M |
| June 26, 2025 | 30 | 30.65 | 30.65 | 30.65 | 29.85 | 32.91M |
| June 25, 2025 | 30.15 | 30.1 | 30.1 | 30.3 | 29.6 | 40.44M |
| June 24, 2025 | 29.85 | 30.15 | 30.15 | 30.15 | 29.6 | 38.16M |
| June 23, 2025 | 29.9 | 29.75 | 29.75 | 30.05 | 28.9 | 38M |
| June 20, 2025 | 30.5 | 30.1 | 30.1 | 30.5 | 30.05 | 37.47M |
| June 19, 2025 | 31.1 | 30.35 | 30.35 | 31.35 | 30.25 | 20.2M |
| June 18, 2025 | 31.35 | 31.1 | 31.1 | 31.45 | 31.1 | 16.9M |
| June 17, 2025 | 31.2 | 31.45 | 31.45 | 31.45 | 31.05 | 16.97M |
| June 16, 2025 | 30.9 | 31.15 | 31.15 | 31.3 | 30.8 | 12.21M |
| June 13, 2025 | 30.95 | 30.9 | 30.9 | 31.5 | 30.9 | 13.92M |
| June 12, 2025 | 31 | 31.1 | 31.1 | 31.2 | 30.8 | 9.78M |
| June 11, 2025 | 30.95 | 30.85 | 30.85 | 31.2 | 30.7 | 10.46M |
| June 10, 2025 | 31 | 30.85 | 30.85 | 31.25 | 30.8 | 14.9M |
| June 09, 2025 | 31.1 | 30.9 | 30.9 | 31.6 | 30.8 | 18.65M |
| June 06, 2025 | 30.7 | 30.65 | 30.65 | 31.15 | 30.65 | 10.54M |
| June 05, 2025 | 30.4 | 30.65 | 30.65 | 31.1 | 30.4 | 11.89M |
| June 04, 2025 | 30.75 | 30.35 | 30.35 | 31.1 | 30.35 | 14.74M |
| June 03, 2025 | 30.95 | 30.4 | 30.4 | 31 | 30.3 | 8.23M |
| June 02, 2025 | 30.95 | 30.65 | 30.65 | 31.1 | 30.35 | 12.56M |
| May 29, 2025 | 32 | 31.2 | 31.2 | 32 | 31.15 | 24.61M |
| May 28, 2025 | 31.75 | 31.75 | 31.75 | 31.95 | 31.3 | 11.92M |
| May 27, 2025 | 31.55 | 31.4 | 31.4 | 31.85 | 31.25 | 10.45M |
| May 26, 2025 | 30.95 | 31.5 | 31.5 | 31.8 | 30.9 | 16.93M |