30.10
-0.05(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30 | 30.1 | 30.1 | 30.1 | 30 | 71,158 |
| September 04, 2025 | 29.95 | 30 | 30 | 30.05 | 29.95 | 38,764 |
| September 03, 2025 | 29.95 | 30 | 30 | 30.05 | 29.95 | 26,396 |
| September 02, 2025 | 29.95 | 30 | 30 | 30.05 | 29.95 | 29,434 |
| September 01, 2025 | 30.05 | 30 | 30 | 30.1 | 30 | 39,956 |
| August 29, 2025 | 30 | 30.05 | 30.05 | 30.05 | 30 | 44,746 |
| August 28, 2025 | 29.95 | 29.95 | 29.95 | 30.05 | 29.95 | 46,169 |
| August 27, 2025 | 29.95 | 29.95 | 29.95 | 30 | 29.95 | 83,697 |
| August 26, 2025 | 30 | 30 | 30 | 30.1 | 30 | 76,649 |
| August 25, 2025 | 30.1 | 30.05 | 30.05 | 30.1 | 30 | 37,805 |
| August 22, 2025 | 30 | 30 | 30 | 30.1 | 29.95 | 56,356 |
| August 21, 2025 | 30.1 | 30.05 | 30.05 | 30.1 | 30 | 64,256 |
| August 20, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30.05 | 69,795 |
| August 19, 2025 | 30 | 30.05 | 30.05 | 30.1 | 29.95 | 67,489 |
| August 18, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 29.95 | 79,533 |
| August 15, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30 | 69,858 |
| August 14, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30.05 | 111,537 |
| August 13, 2025 | 30.1 | 30.1 | 30.1 | 30.15 | 30 | 64,608 |
| August 12, 2025 | 30.05 | 30.1 | 30.1 | 30.1 | 30 | 40,200 |
| August 11, 2025 | 29.9 | 30.05 | 30.05 | 30.05 | 29.9 | 114,218 |
| August 08, 2025 | 29.9 | 30.05 | 30.05 | 30.15 | 29.9 | 87,193 |
| August 07, 2025 | 30 | 30.1 | 30.1 | 30.1 | 29.95 | 149,759 |
| August 06, 2025 | 29.95 | 30 | 30 | 30 | 29.9 | 324,907 |
| August 05, 2025 | 29.95 | 29.95 | 29.95 | 30 | 29.95 | 241,817 |
| August 04, 2025 | 30 | 29.95 | 29.95 | 30.1 | 29.95 | 243,128 |
| August 01, 2025 | 30.05 | 30.1 | 30.1 | 30.15 | 30 | 103,991 |
| July 31, 2025 | 30.1 | 30.1 | 30.1 | 30.2 | 30.05 | 97,082 |
| July 30, 2025 | 30.05 | 30.1 | 30.1 | 30.25 | 30.05 | 211,931 |
| July 29, 2025 | 31.2 | 31.25 | 30.05 | 31.25 | 31.15 | 168,180 |
| July 28, 2025 | 31.1 | 31.2 | 30 | 31.25 | 31.05 | 92,496 |
| July 25, 2025 | 31 | 31.05 | 29.86 | 31.2 | 31 | 70,116 |
| July 24, 2025 | 31.15 | 31.1 | 29.91 | 31.2 | 31.05 | 57,470 |
| July 23, 2025 | 31.05 | 31.1 | 29.91 | 31.15 | 31 | 82,736 |
| July 22, 2025 | 31 | 30.9 | 29.71 | 31.15 | 30.9 | 158,601 |
| July 21, 2025 | 31.1 | 31.05 | 29.86 | 31.2 | 31.05 | 51,796 |
| July 18, 2025 | 31.25 | 31.2 | 31.2 | 31.25 | 31 | 105,602 |
| July 17, 2025 | 30.95 | 31.15 | 31.15 | 31.2 | 30.95 | 35,565 |
| July 16, 2025 | 30.95 | 30.95 | 30.95 | 31.15 | 30.95 | 98,661 |
| July 15, 2025 | 30.9 | 30.95 | 30.95 | 31.25 | 30.9 | 109,198 |
| July 14, 2025 | 31.25 | 30.95 | 30.95 | 31.25 | 30.95 | 42,870 |
| July 11, 2025 | 31.2 | 31.1 | 31.1 | 31.2 | 31 | 6,761 |
| July 10, 2025 | 30.9 | 31 | 31 | 31.1 | 30.9 | 68,444 |
| July 09, 2025 | 31.2 | 31.1 | 31.1 | 31.2 | 31.1 | 11,519 |
| July 08, 2025 | 31.15 | 31.3 | 31.3 | 31.3 | 31.15 | 67,191 |
| July 07, 2025 | 31.2 | 31.25 | 31.25 | 31.3 | 31.1 | 34,821 |
| July 04, 2025 | 31.3 | 31.35 | 31.35 | 31.35 | 31.1 | 48,863 |
| July 03, 2025 | 31.15 | 31.3 | 31.3 | 31.3 | 31.15 | 39,385 |
| July 02, 2025 | 31.15 | 31.1 | 31.1 | 31.3 | 31.1 | 45,898 |
| July 01, 2025 | 31.3 | 31.45 | 31.45 | 31.5 | 31.3 | 90,974 |
| June 30, 2025 | 31.1 | 31.35 | 31.35 | 31.4 | 31.05 | 103,378 |
| June 27, 2025 | 31.2 | 31.25 | 31.25 | 31.35 | 31.1 | 113,118 |
| June 26, 2025 | 31.2 | 31.3 | 31.3 | 31.3 | 31.05 | 88,414 |
| June 25, 2025 | 31.05 | 31.2 | 31.2 | 31.2 | 31.05 | 53,443 |
| June 24, 2025 | 30.85 | 31.15 | 31.15 | 31.2 | 30.85 | 125,480 |
| June 23, 2025 | 30.7 | 31 | 31 | 31.05 | 30.7 | 62,807 |
| June 20, 2025 | 30.85 | 30.8 | 30.8 | 30.9 | 30.65 | 175,222 |
| June 19, 2025 | 31 | 30.85 | 30.85 | 31 | 30.8 | 142,336 |
| June 18, 2025 | 31 | 31.15 | 31.15 | 31.15 | 30.9 | 81,969 |
| June 17, 2025 | 31.1 | 31.25 | 31.25 | 31.3 | 31.1 | 109,557 |
| June 16, 2025 | 31.15 | 31.25 | 31.25 | 31.3 | 31 | 102,858 |