30.75
-0.1(-0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.15 | 30.85 | 30.85 | 31.3 | 30.85 | 512,603 |
| September 04, 2025 | 30.65 | 30.95 | 30.95 | 31.2 | 30.65 | 691,443 |
| September 03, 2025 | 30.6 | 30.55 | 30.55 | 30.65 | 30.25 | 513,124 |
| September 02, 2025 | 30.85 | 30.5 | 30.5 | 30.85 | 30.25 | 1.09M |
| September 01, 2025 | 31.3 | 30.85 | 30.85 | 31.4 | 30.75 | 1.03M |
| August 29, 2025 | 31.75 | 31.3 | 31.3 | 31.85 | 31.25 | 1.05M |
| August 28, 2025 | 32 | 31.6 | 31.6 | 32 | 31.55 | 959,052 |
| August 27, 2025 | 31.85 | 31.9 | 31.9 | 32.25 | 31.8 | 596,258 |
| August 26, 2025 | 32 | 31.95 | 31.95 | 32.15 | 31.75 | 544,270 |
| August 25, 2025 | 31.8 | 31.9 | 31.9 | 32.15 | 31.8 | 589,050 |
| August 22, 2025 | 32.05 | 31.55 | 31.55 | 32.05 | 31.4 | 725,000 |
| August 21, 2025 | 31.75 | 32.1 | 32.1 | 32.3 | 31.75 | 833,737 |
| August 20, 2025 | 31.8 | 31.6 | 31.6 | 32.1 | 31.2 | 1.6M |
| August 19, 2025 | 32.4 | 31.9 | 31.9 | 32.4 | 31.8 | 929,400 |
| August 18, 2025 | 32.55 | 32.25 | 32.25 | 32.9 | 32.1 | 1.16M |
| August 15, 2025 | 32.25 | 32.55 | 32.55 | 32.75 | 31.7 | 1.63M |
| August 14, 2025 | 31.95 | 32 | 32 | 32.35 | 31.75 | 1.41M |
| August 13, 2025 | 31.6 | 31.6 | 31.6 | 32.35 | 31.4 | 1.87M |
| August 12, 2025 | 31.2 | 31.25 | 31.25 | 31.7 | 31.2 | 945,248 |
| August 11, 2025 | 31.9 | 31.2 | 31.2 | 31.9 | 31.2 | 1.91M |
| August 08, 2025 | 32.85 | 31.9 | 31.9 | 32.9 | 31.6 | 4.44M |
| August 07, 2025 | 33.8 | 33.45 | 33.45 | 34.1 | 33.4 | 967,079 |
| August 06, 2025 | 34.1 | 33.95 | 33.95 | 34.4 | 33.9 | 657,924 |
| August 05, 2025 | 33.85 | 33.9 | 33.9 | 34 | 33.45 | 669,396 |
| August 04, 2025 | 33.55 | 33.5 | 33.5 | 33.75 | 32.75 | 1.06M |
| August 01, 2025 | 33.8 | 33.95 | 33.95 | 34.3 | 33.45 | 795,806 |
| July 31, 2025 | 34.65 | 34.3 | 34.3 | 34.65 | 34.1 | 846,043 |
| July 30, 2025 | 34 | 34.65 | 34.65 | 35.1 | 33.85 | 1.68M |
| July 29, 2025 | 35.55 | 34 | 34 | 35.55 | 34 | 1.7M |
| July 28, 2025 | 34.5 | 35.3 | 35.3 | 35.55 | 34.5 | 2.15M |
| July 25, 2025 | 34.4 | 34.25 | 34.25 | 34.6 | 34.15 | 770,033 |
| July 24, 2025 | 34.5 | 34.35 | 34.35 | 34.85 | 33.9 | 941,630 |
| July 23, 2025 | 33.65 | 34.35 | 34.35 | 34.35 | 33.65 | 889,824 |
| July 22, 2025 | 34.75 | 33.45 | 33.45 | 34.75 | 33.4 | 1.55M |
| July 21, 2025 | 34.65 | 34.65 | 34.65 | 35.45 | 34.65 | 1.72M |
| July 18, 2025 | 35.3 | 34.4 | 34.4 | 35.4 | 34.35 | 2.09M |
| July 17, 2025 | 33.35 | 34.85 | 34.85 | 34.95 | 33.1 | 3.24M |
| July 16, 2025 | 32 | 32.95 | 32.95 | 33.15 | 31.9 | 1.93M |
| July 15, 2025 | 31.8 | 31.95 | 31.95 | 32.55 | 31.6 | 1.44M |
| July 14, 2025 | 32.1 | 31.75 | 31.75 | 32.2 | 31.55 | 1.6M |
| July 11, 2025 | 32.15 | 31.95 | 31.95 | 32.25 | 31.95 | 1.88M |
| July 10, 2025 | 32.9 | 32.25 | 32.25 | 33.1 | 32.15 | 4.26M |
| July 09, 2025 | 36.85 | 36.45 | 33.75 | 36.9 | 36.25 | 3.03M |
| July 08, 2025 | 37.9 | 36.5 | 33.8 | 37.9 | 36.5 | 4.13M |
| July 07, 2025 | 38.55 | 38.3 | 35.46 | 38.6 | 37.75 | 1.72M |
| July 04, 2025 | 38.9 | 38.35 | 35.51 | 39.4 | 38.25 | 1.97M |
| July 03, 2025 | 38.9 | 38.9 | 36.02 | 40 | 38.45 | 6.36M |
| July 02, 2025 | 38.3 | 38.2 | 38.2 | 38.4 | 37.95 | 535,849 |
| July 01, 2025 | 37.95 | 38 | 38 | 38.65 | 37.95 | 763,189 |
| June 30, 2025 | 38.15 | 37.95 | 37.95 | 38.35 | 37.75 | 988,221 |
| June 27, 2025 | 37.8 | 37.8 | 37.8 | 38 | 37.4 | 772,199 |
| June 26, 2025 | 37.25 | 37.5 | 37.5 | 37.8 | 37.25 | 588,741 |
| June 25, 2025 | 37.95 | 37.25 | 37.25 | 37.95 | 37.25 | 553,832 |
| June 24, 2025 | 36.85 | 37.45 | 37.45 | 37.7 | 36.7 | 1.33M |
| June 23, 2025 | 37.05 | 36.35 | 36.35 | 37.15 | 36.25 | 1.6M |
| June 20, 2025 | 38 | 37.5 | 37.5 | 38 | 37.25 | 767,327 |
| June 19, 2025 | 37.85 | 37.75 | 37.75 | 38.2 | 37.7 | 1.38M |
| June 18, 2025 | 37.6 | 37.7 | 37.7 | 37.95 | 37.3 | 973,011 |
| June 17, 2025 | 37 | 37.4 | 37.4 | 38 | 37 | 1.19M |
| June 16, 2025 | 36.3 | 36.85 | 36.85 | 37.1 | 36.2 | 658,483 |