30.15
+0.3(+1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 29.9 | 30.15 | 30.15 | 30.6 | 29.9 | 8.65M |
| October 16, 2025 | 29.7 | 29.85 | 29.85 | 30.15 | 29.7 | 3.99M |
| October 15, 2025 | 29.5 | 29.45 | 29.45 | 29.75 | 29.35 | 3.71M |
| October 14, 2025 | 29.15 | 29.35 | 29.35 | 29.75 | 29.15 | 6.5M |
| October 13, 2025 | 29.15 | 29.1 | 29.1 | 29.25 | 28.65 | 7.39M |
| October 09, 2025 | 28.9 | 29.55 | 29.55 | 29.65 | 28.9 | 5.99M |
| October 08, 2025 | 28.8 | 28.95 | 28.95 | 29.05 | 28.8 | 3.08M |
| October 07, 2025 | 29 | 28.8 | 28.8 | 29 | 28.75 | 7.32M |
| October 03, 2025 | 29.35 | 29 | 29 | 29.4 | 29 | 6.14M |
| October 02, 2025 | 29.5 | 29.25 | 29.25 | 29.5 | 29.25 | 3.61M |
| October 01, 2025 | 29.6 | 29.35 | 29.35 | 29.75 | 29.35 | 4.35M |
| September 30, 2025 | 29.9 | 29.6 | 29.6 | 29.95 | 29.5 | 2.64M |
| September 26, 2025 | 29.7 | 29.5 | 29.5 | 29.8 | 29.4 | 3.97M |
| September 25, 2025 | 29.8 | 29.7 | 29.7 | 30.1 | 29.7 | 3.42M |
| September 24, 2025 | 29.8 | 29.7 | 29.7 | 30 | 29.55 | 4.26M |
| September 23, 2025 | 29.9 | 29.8 | 29.8 | 30.05 | 29.8 | 3.51M |
| September 22, 2025 | 30 | 29.85 | 29.85 | 30.05 | 29.8 | 4.01M |
| September 19, 2025 | 30.35 | 30 | 30 | 30.35 | 29.9 | 7.01M |
| September 18, 2025 | 30.55 | 30.3 | 30.3 | 30.75 | 30.2 | 4.12M |
| September 17, 2025 | 30.7 | 30.35 | 30.35 | 30.85 | 30.35 | 3.62M |
| September 16, 2025 | 30.4 | 30.85 | 30.85 | 31.3 | 30.4 | 4.73M |
| September 15, 2025 | 30.55 | 30.5 | 30.5 | 31.1 | 30.45 | 3.75M |
| September 12, 2025 | 30.2 | 30.55 | 30.55 | 30.75 | 30.2 | 3.65M |
| September 11, 2025 | 30.9 | 30.2 | 30.2 | 31 | 30.15 | 6.93M |
| September 10, 2025 | 31 | 31.05 | 31.05 | 31.35 | 30.75 | 4.31M |
| September 09, 2025 | 31 | 30.85 | 30.85 | 31.2 | 30.7 | 5.04M |
| September 08, 2025 | 31.35 | 30.8 | 30.8 | 31.45 | 30.8 | 4.8M |
| September 05, 2025 | 32 | 31.2 | 31.2 | 32.1 | 31.1 | 11.14M |
| September 04, 2025 | 30.25 | 31.95 | 31.95 | 32.15 | 30.2 | 25.47M |
| September 03, 2025 | 29.8 | 30.1 | 30.1 | 30.15 | 29.75 | 2.84M |
| September 02, 2025 | 29.95 | 29.8 | 29.8 | 30.1 | 29.6 | 3.53M |
| September 01, 2025 | 30.35 | 29.85 | 29.85 | 30.55 | 29.8 | 5.21M |
| August 29, 2025 | 29.65 | 30.15 | 30.15 | 30.45 | 29.65 | 9.62M |
| August 28, 2025 | 29.4 | 29.6 | 29.6 | 29.9 | 29.35 | 6.04M |
| August 27, 2025 | 29.5 | 29.35 | 29.35 | 30 | 29.35 | 10.64M |
| August 26, 2025 | 30.05 | 29.2 | 29.2 | 30.3 | 29.2 | 149.48M |
| August 25, 2025 | 30.05 | 30.25 | 30.25 | 30.6 | 30 | 17.38M |
| August 22, 2025 | 29.8 | 29.65 | 29.65 | 30.15 | 29.6 | 6.81M |
| August 21, 2025 | 29.6 | 29.75 | 29.75 | 30 | 29.35 | 9.33M |
| August 20, 2025 | 29.9 | 29.4 | 29.4 | 29.9 | 29.4 | 6.82M |
| August 19, 2025 | 29.9 | 29.8 | 29.8 | 29.95 | 29.5 | 7M |
| August 18, 2025 | 30.2 | 29.95 | 29.95 | 30.25 | 29.9 | 7.31M |
| August 15, 2025 | 30.8 | 30.3 | 30.3 | 30.8 | 30 | 8.91M |
| August 14, 2025 | 31 | 30.9 | 30.9 | 31 | 30.6 | 7.7M |
| August 13, 2025 | 31.4 | 31.1 | 31.1 | 31.5 | 31.1 | 6.6M |
| August 12, 2025 | 31.35 | 31.25 | 31.25 | 31.75 | 31.2 | 6.11M |
| August 11, 2025 | 31.25 | 31.35 | 31.35 | 31.4 | 31.05 | 5.33M |
| August 08, 2025 | 30.9 | 31.25 | 31.25 | 31.25 | 30.75 | 6.45M |
| August 07, 2025 | 31 | 30.9 | 30.9 | 31.35 | 30.85 | 4.81M |
| August 06, 2025 | 30.8 | 31.1 | 31.1 | 31.3 | 30.8 | 6.09M |
| August 05, 2025 | 30.7 | 30.75 | 30.75 | 31 | 30.6 | 4.71M |
| August 04, 2025 | 30.05 | 30.8 | 30.8 | 31 | 30 | 5.31M |
| August 01, 2025 | 29.8 | 30.3 | 30.3 | 30.45 | 29.55 | 2.51M |
| July 31, 2025 | 30.15 | 29.95 | 29.95 | 30.2 | 29.85 | 4.71M |
| July 30, 2025 | 30.25 | 30.3 | 30.3 | 30.45 | 30 | 3.51M |
| July 29, 2025 | 30.25 | 30.25 | 30.25 | 30.6 | 30.05 | 3.68M |
| July 28, 2025 | 30.3 | 30.2 | 30.2 | 30.6 | 30.15 | 3.22M |
| July 25, 2025 | 30.6 | 30.25 | 30.25 | 30.85 | 30.25 | 4.02M |
| July 24, 2025 | 30.7 | 30.75 | 30.75 | 30.8 | 30.3 | 3.85M |
| July 23, 2025 | 29.6 | 30.75 | 30.75 | 30.75 | 29.6 | 8.97M |