29.70
-0.7(-2.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.1 | 29.7 | 29.7 | 30.25 | 29.3 | 855,972 |
| September 25, 2025 | 29.9 | 30.4 | 30.4 | 31.7 | 29.85 | 3.53M |
| September 24, 2025 | 30.45 | 29.75 | 29.75 | 30.75 | 29.75 | 688,210 |
| September 23, 2025 | 30.9 | 30.25 | 30.25 | 31.2 | 30.2 | 1.27M |
| September 22, 2025 | 29.8 | 30.15 | 30.15 | 30.3 | 29.65 | 916,907 |
| September 19, 2025 | 29.4 | 29.45 | 29.45 | 29.55 | 29.05 | 511,805 |
| September 18, 2025 | 29.8 | 29.4 | 29.4 | 30 | 29.25 | 821,364 |
| September 17, 2025 | 29.85 | 30 | 30 | 31 | 29.85 | 2.73M |
| September 16, 2025 | 29.7 | 29.45 | 29.45 | 30.25 | 29.35 | 884,037 |
| September 15, 2025 | 29.4 | 29.1 | 29.1 | 29.5 | 29 | 285,916 |
| September 12, 2025 | 28.9 | 29.45 | 29.45 | 29.45 | 28.9 | 437,782 |
| September 11, 2025 | 29.7 | 29 | 29 | 29.75 | 29 | 536,981 |
| September 10, 2025 | 29.8 | 29.6 | 29.6 | 29.8 | 29.15 | 705,488 |
| September 09, 2025 | 29.7 | 29.8 | 29.8 | 30.1 | 29.55 | 819,165 |
| September 08, 2025 | 30.15 | 29.1 | 29.1 | 30.2 | 29.1 | 1.39M |
| September 05, 2025 | 29.9 | 29.95 | 29.95 | 31.35 | 29.15 | 4.6M |
| September 04, 2025 | 30.45 | 29.7 | 29.7 | 30.65 | 29.5 | 1.44M |
| September 03, 2025 | 30.8 | 30 | 30 | 31.5 | 29.85 | 4.11M |
| September 02, 2025 | 29.45 | 30 | 30 | 30.8 | 29 | 3.68M |
| September 01, 2025 | 29.25 | 28.85 | 28.85 | 29.5 | 28.65 | 1.26M |
| August 29, 2025 | 29.25 | 28.3 | 28.3 | 29.25 | 28.3 | 475,359 |
| August 28, 2025 | 28.5 | 28.85 | 28.85 | 29 | 28.25 | 999,468 |
| August 27, 2025 | 28.1 | 28.2 | 28.2 | 28.35 | 28.05 | 614,001 |
| August 26, 2025 | 27.8 | 27.8 | 27.8 | 28.1 | 27.75 | 382,133 |
| August 25, 2025 | 27.9 | 27.6 | 27.6 | 28 | 27.6 | 332,057 |
| August 22, 2025 | 27.7 | 27.6 | 27.6 | 28.1 | 27.55 | 326,831 |
| August 21, 2025 | 27.25 | 27.7 | 27.7 | 27.7 | 27.25 | 233,127 |
| August 20, 2025 | 27.6 | 27.25 | 27.25 | 27.6 | 27.05 | 381,457 |
| August 19, 2025 | 27.5 | 27.6 | 27.6 | 27.8 | 27.4 | 223,299 |
| August 18, 2025 | 27.65 | 27.5 | 27.5 | 27.8 | 27.45 | 395,796 |
| 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 |