30.90
-1.05(-3.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.95 | 31.95 | 31.95 | 32 | 30.85 | 9.33M |
| August 15, 2025 | 29 | 30.45 | 30.45 | 31 | 28.65 | 20.59M |
| August 14, 2025 | 29.81 | 29.31 | 28.4 | 30.09 | 29.18 | 12.69M |
| August 13, 2025 | 32.4 | 32.6 | 32.6 | 33.25 | 32.4 | 9.14M |
| August 12, 2025 | 32.75 | 32.35 | 32.35 | 33.1 | 32.2 | 7.75M |
| August 11, 2025 | 32.1 | 32.9 | 32.9 | 32.9 | 32.05 | 7.92M |
| August 08, 2025 | 31.95 | 32.05 | 32.05 | 32.3 | 31.7 | 6.33M |
| August 07, 2025 | 31.85 | 31.95 | 31.95 | 32.25 | 31.45 | 6.06M |
| August 06, 2025 | 31.5 | 31.85 | 31.85 | 32.2 | 31.15 | 5.04M |
| August 05, 2025 | 32 | 31.75 | 31.75 | 32 | 31.2 | 9.37M |
| August 04, 2025 | 30.35 | 32.05 | 32.05 | 32.7 | 30 | 16.69M |
| August 01, 2025 | 28.75 | 30.25 | 30.25 | 30.4 | 28.7 | 11.19M |
| July 31, 2025 | 29.6 | 29.15 | 29.15 | 29.65 | 28.9 | 8.59M |
| July 30, 2025 | 29.25 | 29.55 | 29.55 | 29.65 | 28.7 | 7.3M |
| July 29, 2025 | 30.5 | 29.25 | 29.25 | 31.05 | 28.75 | 24.12M |
| July 28, 2025 | 28.2 | 28.25 | 28.25 | 28.5 | 27.8 | 3.36M |
| July 25, 2025 | 28.35 | 28.2 | 28.2 | 28.9 | 28 | 5.15M |
| July 24, 2025 | 28.15 | 28.3 | 28.3 | 28.5 | 27.45 | 4.54M |
| July 23, 2025 | 27.45 | 28.15 | 28.15 | 28.2 | 27.4 | 4.09M |
| July 22, 2025 | 28 | 27.4 | 27.4 | 28.3 | 27.35 | 5.17M |
| July 21, 2025 | 26.9 | 28.15 | 28.15 | 29 | 26.85 | 14.81M |
| July 18, 2025 | 26.8 | 26.5 | 26.5 | 26.8 | 26.4 | 1.68M |
| July 17, 2025 | 26.15 | 26.55 | 26.55 | 26.8 | 26.1 | 1.43M |
| July 16, 2025 | 26.35 | 26.15 | 26.15 | 26.5 | 26.1 | 2.17M |
| July 15, 2025 | 26.6 | 26.35 | 26.35 | 26.85 | 26.3 | 2.24M |
| July 14, 2025 | 26.6 | 26.65 | 26.65 | 27 | 26.5 | 2.06M |
| July 11, 2025 | 26.85 | 26.6 | 26.6 | 26.85 | 26.3 | 2.26M |
| July 10, 2025 | 26.6 | 26.85 | 26.85 | 26.95 | 26.5 | 1.17M |
| July 09, 2025 | 26.5 | 26.75 | 26.75 | 26.85 | 26.5 | 908,438 |
| July 08, 2025 | 27.1 | 26.5 | 26.5 | 27.15 | 26.4 | 2.39M |
| July 07, 2025 | 27 | 27.15 | 27.15 | 27.7 | 26.95 | 2.46M |
| July 04, 2025 | 27.05 | 27.2 | 27.2 | 27.35 | 26.95 | 3.17M |
| July 03, 2025 | 26.25 | 27.15 | 27.15 | 27.25 | 26.25 | 4.35M |
| July 02, 2025 | 26.15 | 26.25 | 26.25 | 26.5 | 26.1 | 1.06M |
| July 01, 2025 | 26.15 | 26.15 | 26.15 | 26.35 | 26.05 | 1.03M |
| June 30, 2025 | 26.35 | 26.05 | 26.05 | 26.6 | 26.05 | 1.63M |
| June 27, 2025 | 26.5 | 26.6 | 26.6 | 26.8 | 26.45 | 1.41M |
| June 26, 2025 | 26.2 | 26.5 | 26.5 | 26.75 | 26.2 | 2.58M |
| June 25, 2025 | 26.15 | 26.15 | 26.15 | 26.3 | 26 | 1.47M |
| June 24, 2025 | 25.7 | 26.1 | 26.1 | 26.25 | 25.45 | 2.66M |
| June 23, 2025 | 25.45 | 25.2 | 25.2 | 25.6 | 25.1 | 4.32M |
| June 20, 2025 | 26.25 | 25.45 | 25.45 | 26.3 | 25.15 | 9.32M |
| June 19, 2025 | 26.8 | 26.3 | 26.3 | 26.8 | 26.3 | 3.84M |
| June 18, 2025 | 26.7 | 26.8 | 26.8 | 27.35 | 26.55 | 5.45M |
| June 17, 2025 | 26.5 | 26.6 | 26.6 | 26.85 | 26.5 | 1.57M |
| June 16, 2025 | 26.35 | 26.4 | 26.4 | 26.9 | 26.25 | 1.58M |
| June 13, 2025 | 26.65 | 26.35 | 26.35 | 26.95 | 26.3 | 4.33M |
| June 12, 2025 | 26.95 | 26.8 | 26.8 | 27.05 | 26.65 | 2.01M |
| June 11, 2025 | 26.5 | 26.95 | 26.95 | 27 | 26.45 | 3.26M |
| June 10, 2025 | 26.75 | 26.4 | 26.4 | 27 | 26.4 | 5.64M |
| June 09, 2025 | 27 | 26.9 | 26.9 | 27.15 | 26.7 | 2.74M |
| June 06, 2025 | 26.55 | 26.85 | 26.85 | 26.9 | 26.4 | 1.79M |
| June 05, 2025 | 27.1 | 26.8 | 26.8 | 27.4 | 26.55 | 2.92M |
| June 04, 2025 | 27 | 27.1 | 27.1 | 27.6 | 26.95 | 3.94M |
| June 03, 2025 | 26.5 | 26.95 | 26.95 | 27.1 | 26.45 | 2.79M |
| June 02, 2025 | 26.7 | 26.45 | 26.45 | 26.75 | 26.1 | 3.88M |
| May 29, 2025 | 26.45 | 26.75 | 26.75 | 26.85 | 26.45 | 1.75M |
| May 28, 2025 | 27 | 26.4 | 26.4 | 27.2 | 26.2 | 3.88M |
| May 27, 2025 | 27.1 | 26.6 | 26.6 | 27.3 | 26.5 | 3.73M |
| May 26, 2025 | 27.25 | 27 | 27 | 27.7 | 27 | 4.67M |