33.10
-0.65(-1.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 33.7 | 33.1 | 33.1 | 33.7 | 33 | 766,074 |
| October 16, 2025 | 33.6 | 33.75 | 33.75 | 34.15 | 33.4 | 2.35M |
| October 15, 2025 | 31.55 | 33.95 | 33.95 | 33.95 | 31.4 | 4.36M |
| October 14, 2025 | 32.05 | 31.55 | 31.55 | 32.05 | 31.2 | 1.38M |
| October 13, 2025 | 31.95 | 32.05 | 32.05 | 32.2 | 31.6 | 1.27M |
| October 09, 2025 | 30.85 | 32 | 32 | 32.15 | 30.8 | 2.58M |
| October 08, 2025 | 30.3 | 30.8 | 30.8 | 30.85 | 30.2 | 1.6M |
| October 07, 2025 | 30.1 | 30.2 | 30.2 | 30.3 | 30.05 | 598,882 |
| October 03, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30 | 388,327 |
| October 02, 2025 | 30.1 | 30.1 | 30.1 | 30.2 | 30.05 | 227,470 |
| October 01, 2025 | 30.1 | 30.1 | 30.1 | 30.2 | 30.05 | 267,294 |
| September 30, 2025 | 30.25 | 30.2 | 30.2 | 30.25 | 30.05 | 418,199 |
| September 29, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | 0 |
| September 26, 2025 | 30.35 | 30.1 | 30.1 | 30.4 | 30 | 589,034 |
| September 25, 2025 | 30.3 | 30.3 | 30.3 | 30.4 | 30.15 | 280,157 |
| September 24, 2025 | 30.15 | 30.1 | 30.1 | 30.15 | 30.05 | 403,236 |
| September 23, 2025 | 30.15 | 30.1 | 30.1 | 30.15 | 30 | 736,397 |
| September 22, 2025 | 30.5 | 30.2 | 30.2 | 30.5 | 30.15 | 672,884 |
| September 19, 2025 | 30.2 | 30.4 | 30.4 | 30.4 | 30.1 | 383,857 |
| September 18, 2025 | 30.3 | 30.15 | 30.15 | 30.3 | 30.1 | 406,038 |
| September 17, 2025 | 30.3 | 30.2 | 30.2 | 30.4 | 30.2 | 278,704 |
| September 16, 2025 | 30.25 | 30.3 | 30.3 | 30.35 | 30.15 | 303,510 |
| September 15, 2025 | 30.2 | 30.25 | 30.25 | 30.5 | 30.1 | 280,050 |
| September 12, 2025 | 30.2 | 30.15 | 30.15 | 30.4 | 30.15 | 292,623 |
| September 11, 2025 | 30.2 | 30.2 | 30.2 | 30.35 | 30.1 | 557,513 |
| September 10, 2025 | 30.4 | 30.35 | 30.35 | 30.5 | 30.2 | 491,168 |
| September 09, 2025 | 30.45 | 30.5 | 30.5 | 30.55 | 30.4 | 500,659 |
| September 08, 2025 | 30.45 | 30.45 | 30.45 | 30.5 | 30.35 | 365,847 |
| September 05, 2025 | 30.4 | 30.45 | 30.45 | 30.55 | 30.3 | 332,694 |
| September 04, 2025 | 30.15 | 30.35 | 30.35 | 30.4 | 30.15 | 332,890 |
| September 03, 2025 | 30.05 | 30.15 | 30.15 | 30.3 | 30.05 | 192,489 |
| September 02, 2025 | 30.1 | 30.1 | 30.1 | 30.15 | 30.05 | 226,515 |
| September 01, 2025 | 30.15 | 30.1 | 30.1 | 30.2 | 30.05 | 448,171 |
| August 29, 2025 | 30.25 | 30.15 | 30.15 | 30.35 | 30.15 | 640,687 |
| August 28, 2025 | 30.2 | 30.25 | 30.25 | 30.4 | 30.2 | 336,621 |
| August 27, 2025 | 30.2 | 30.25 | 30.25 | 30.45 | 30.2 | 432,517 |
| August 26, 2025 | 30.3 | 30.2 | 30.2 | 30.35 | 30.2 | 683,822 |
| August 25, 2025 | 30.55 | 30.4 | 30.4 | 30.55 | 30.4 | 389,608 |
| August 22, 2025 | 30.5 | 30.4 | 30.4 | 30.5 | 30.3 | 481,726 |
| August 21, 2025 | 30.3 | 30.5 | 30.5 | 30.6 | 30.3 | 363,231 |
| August 20, 2025 | 30.4 | 30.3 | 30.3 | 30.4 | 30.1 | 533,173 |
| August 19, 2025 | 30.5 | 30.35 | 30.35 | 30.5 | 30.25 | 716,499 |
| August 18, 2025 | 30.7 | 30.55 | 30.55 | 30.7 | 30.45 | 474,367 |
| August 15, 2025 | 31 | 30.7 | 30.7 | 31 | 30.5 | 537,637 |
| August 14, 2025 | 30.45 | 30.7 | 30.7 | 31 | 30.35 | 591,605 |
| August 13, 2025 | 30.4 | 30.35 | 30.35 | 30.55 | 30.25 | 697,136 |
| August 12, 2025 | 30.75 | 30.4 | 30.4 | 30.75 | 30.2 | 1.56M |
| August 11, 2025 | 31.4 | 30.85 | 30.85 | 31.4 | 30.7 | 1.35M |
| August 08, 2025 | 31.6 | 31.4 | 31.4 | 31.6 | 31.25 | 1.03M |
| August 07, 2025 | 31.95 | 31.75 | 31.75 | 31.95 | 31.7 | 470,547 |
| August 06, 2025 | 31.9 | 31.95 | 31.95 | 32.15 | 31.8 | 350,772 |
| August 05, 2025 | 31.85 | 31.9 | 31.9 | 31.95 | 31.8 | 287,925 |
| August 04, 2025 | 31.7 | 31.85 | 31.85 | 31.9 | 31.5 | 370,315 |
| August 01, 2025 | 31.8 | 31.8 | 31.8 | 31.95 | 31.7 | 460,510 |
| July 31, 2025 | 32.2 | 31.95 | 31.95 | 32.2 | 31.9 | 280,551 |
| July 30, 2025 | 32.1 | 32.3 | 32.3 | 32.35 | 31.9 | 470,053 |
| July 29, 2025 | 32.1 | 31.9 | 31.9 | 32.25 | 31.85 | 360,491 |
| July 28, 2025 | 31.95 | 32.1 | 32.1 | 32.15 | 31.6 | 429,302 |
| July 25, 2025 | 31.8 | 31.9 | 31.9 | 32.15 | 31.8 | 229,463 |
| July 24, 2025 | 32.2 | 32 | 32 | 32.2 | 31.95 | 214,753 |