27.70
+0.2(+0.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.8 | 27.65 | 27.65 | 27.8 | 27.55 | 243,279 |
| August 14, 2025 | 27.75 | 27.7 | 27.7 | 28 | 27.7 | 332,731 |
| August 13, 2025 | 27.8 | 27.65 | 27.65 | 28.3 | 27.6 | 588,074 |
| August 12, 2025 | 28.15 | 27.85 | 27.85 | 28.2 | 27.85 | 572,181 |
| August 11, 2025 | 29 | 28.15 | 28.15 | 29 | 28.05 | 819,325 |
| August 08, 2025 | 29.3 | 29.25 | 29.25 | 29.75 | 29.2 | 887,688 |
| August 07, 2025 | 29.2 | 29 | 29 | 29.25 | 28.8 | 348,552 |
| August 06, 2025 | 29.1 | 29 | 29 | 29.35 | 28.95 | 324,379 |
| August 05, 2025 | 29.1 | 29.1 | 29.1 | 29.25 | 29 | 428,503 |
| August 04, 2025 | 28.9 | 28.95 | 28.95 | 29.15 | 28.5 | 776,050 |
| August 01, 2025 | 28.3 | 28.4 | 28.4 | 28.5 | 28.05 | 255,356 |
| July 31, 2025 | 28.25 | 28.2 | 28.2 | 28.45 | 28.05 | 270,024 |
| July 30, 2025 | 28.25 | 28.5 | 28.5 | 28.6 | 28.15 | 297,195 |
| July 29, 2025 | 28.95 | 28.2 | 28.2 | 29.2 | 28.2 | 694,792 |
| July 28, 2025 | 28.3 | 28.35 | 28.35 | 28.4 | 28.1 | 156,608 |
| July 25, 2025 | 28.2 | 28.4 | 28.4 | 28.45 | 28.15 | 223,773 |
| July 24, 2025 | 28.75 | 28.35 | 28.35 | 28.75 | 28.2 | 433,309 |
| July 23, 2025 | 29.25 | 28.95 | 28.95 | 29.4 | 28.85 | 1M |
| July 22, 2025 | 29.25 | 28.7 | 28.7 | 29.25 | 28.5 | 605,715 |
| July 21, 2025 | 28.55 | 28.5 | 28.5 | 28.6 | 28.3 | 228,582 |
| July 18, 2025 | 28.7 | 28.3 | 28.3 | 28.7 | 28.3 | 173,232 |
| July 17, 2025 | 28.3 | 28.55 | 28.55 | 28.7 | 28.3 | 165,221 |
| July 16, 2025 | 28.55 | 28.3 | 28.3 | 28.55 | 28.25 | 190,100 |
| July 15, 2025 | 28.55 | 28.5 | 28.5 | 28.55 | 28.3 | 157,137 |
| July 14, 2025 | 28.95 | 28.6 | 28.6 | 29.1 | 28.5 | 369,107 |
| July 11, 2025 | 28.1 | 28.45 | 28.45 | 28.6 | 28 | 366,774 |
| July 10, 2025 | 28.1 | 27.9 | 27.9 | 28.4 | 27.9 | 256,793 |
| July 09, 2025 | 27.75 | 27.8 | 27.8 | 28.05 | 27.75 | 222,632 |
| July 08, 2025 | 27.7 | 27.75 | 27.75 | 27.9 | 27.55 | 153,760 |
| July 07, 2025 | 27.7 | 27.7 | 27.7 | 27.85 | 27.2 | 352,034 |
| July 04, 2025 | 28.55 | 27.9 | 27.9 | 28.55 | 27.9 | 407,324 |
| July 03, 2025 | 28.45 | 28.65 | 28.65 | 28.65 | 28.45 | 289,701 |
| July 02, 2025 | 28.6 | 28.45 | 28.45 | 28.8 | 28.45 | 350,473 |
| July 01, 2025 | 28.7 | 28.35 | 28.35 | 28.7 | 28.3 | 316,782 |
| June 30, 2025 | 28.6 | 28.3 | 28.3 | 28.6 | 28.2 | 454,115 |
| June 27, 2025 | 28.75 | 28.7 | 28.7 | 29 | 28.65 | 360,511 |
| June 26, 2025 | 29.3 | 28.9 | 28.9 | 29.3 | 28.7 | 618,941 |
| June 25, 2025 | 28.8 | 28.9 | 28.9 | 29.1 | 28.8 | 695,873 |
| June 24, 2025 | 29.05 | 29.3 | 29.3 | 29.5 | 28.75 | 1.54M |
| June 23, 2025 | 31 | 29.95 | 29.95 | 32.25 | 29.95 | 6.93M |
| June 20, 2025 | 30.4 | 29.8 | 29.8 | 30.45 | 29.5 | 1.19M |
| June 19, 2025 | 30.35 | 30.5 | 30.5 | 30.85 | 30.1 | 1.75M |
| June 18, 2025 | 30.4 | 30.3 | 30.3 | 30.45 | 30.05 | 1.23M |
| June 17, 2025 | 30.05 | 30.65 | 30.65 | 30.65 | 29.85 | 2.62M |
| June 16, 2025 | 32 | 31.4 | 31.4 | 33.3 | 31.2 | 12.97M |
| June 13, 2025 | 31.4 | 30.85 | 30.85 | 31.9 | 30.55 | 7.73M |
| June 12, 2025 | 28.8 | 29.35 | 29.35 | 29.85 | 28.4 | 1.13M |
| June 11, 2025 | 27.7 | 28.25 | 28.25 | 28.35 | 27.7 | 560,393 |
| June 10, 2025 | 28 | 27.6 | 27.6 | 28 | 27.6 | 303,950 |
| June 09, 2025 | 28.15 | 27.7 | 27.7 | 28.15 | 27.65 | 615,027 |
| June 06, 2025 | 28.85 | 28.7 | 28.7 | 28.85 | 28.65 | 205,243 |
| June 05, 2025 | 28.9 | 28.9 | 28.9 | 29.05 | 28.6 | 427,759 |
| June 04, 2025 | 28.8 | 28.55 | 28.55 | 29 | 28.55 | 351,376 |
| June 03, 2025 | 28.8 | 28.7 | 28.7 | 29.4 | 28.6 | 620,913 |
| June 02, 2025 | 28.65 | 28.45 | 28.45 | 28.65 | 28.25 | 268,702 |
| May 29, 2025 | 28.55 | 28.45 | 28.45 | 28.75 | 28.4 | 339,407 |
| May 28, 2025 | 29 | 28.85 | 28.85 | 29.1 | 28.8 | 261,792 |
| May 27, 2025 | 29.5 | 29 | 29 | 29.6 | 28.85 | 445,920 |
| May 26, 2025 | 29.6 | 29.3 | 29.3 | 29.8 | 29.3 | 523,878 |
| May 23, 2025 | 29.8 | 29.4 | 29.4 | 29.8 | 29.35 | 802,791 |