35.95
-0.1(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 36.75 | 35.95 | 35.95 | 36.8 | 35.85 | 427,126 |
| September 04, 2025 | 36 | 36.6 | 36.6 | 36.65 | 36 | 130,433 |
| September 03, 2025 | 35.9 | 35.95 | 35.95 | 36.1 | 35.7 | 156,060 |
| September 02, 2025 | 36.05 | 36.05 | 36.05 | 36.1 | 35.9 | 51,150 |
| September 01, 2025 | 36 | 36.05 | 36.05 | 36.15 | 35.8 | 65,000 |
| August 29, 2025 | 35.8 | 36.05 | 36.05 | 36.1 | 35.75 | 173,875 |
| August 28, 2025 | 36.1 | 35.8 | 35.8 | 36.1 | 35.65 | 1.1M |
| August 27, 2025 | 36.5 | 36.1 | 36.1 | 36.7 | 36.05 | 550,120 |
| August 26, 2025 | 36.55 | 36.5 | 36.5 | 36.75 | 36.4 | 279,353 |
| August 25, 2025 | 37.6 | 36.7 | 36.7 | 37.6 | 36.4 | 940,564 |
| August 22, 2025 | 37.5 | 37.75 | 37.75 | 37.8 | 37.45 | 319,147 |
| August 21, 2025 | 38 | 37.9 | 37.52 | 38.1 | 37.8 | 172,187 |
| August 20, 2025 | 37.8 | 37.7 | 37.32 | 38 | 37.4 | 141,445 |
| August 19, 2025 | 37.9 | 37.8 | 37.42 | 38 | 37.55 | 90,340 |
| August 18, 2025 | 37.9 | 37.9 | 37.9 | 38.2 | 37.7 | 188,358 |
| August 15, 2025 | 37.7 | 37.9 | 37.9 | 38.05 | 37.45 | 317,183 |
| August 14, 2025 | 36.95 | 37.6 | 37.6 | 38.05 | 36.9 | 492,562 |
| August 13, 2025 | 36.85 | 36.75 | 36.75 | 37.1 | 36.55 | 166,525 |
| August 12, 2025 | 36.8 | 36.75 | 36.75 | 36.95 | 36.65 | 122,381 |
| August 11, 2025 | 37.2 | 36.95 | 36.95 | 37.25 | 36.65 | 266,782 |
| August 08, 2025 | 37.3 | 37.5 | 37.5 | 37.65 | 37.3 | 152,497 |
| August 07, 2025 | 37.65 | 37.45 | 37.45 | 37.65 | 37.2 | 200,300 |
| August 06, 2025 | 37.4 | 37.65 | 37.65 | 37.65 | 37.35 | 122,191 |
| August 05, 2025 | 37.55 | 37.55 | 37.55 | 37.7 | 37.35 | 173,664 |
| August 04, 2025 | 37.2 | 37.5 | 37.5 | 37.75 | 37.2 | 339,734 |
| August 01, 2025 | 36.55 | 37.75 | 37.75 | 37.85 | 36.55 | 636,625 |
| July 31, 2025 | 36.45 | 36.9 | 36.9 | 37 | 36.45 | 296,325 |
| July 30, 2025 | 36.2 | 36.6 | 36.6 | 36.65 | 36.1 | 114,000 |
| July 29, 2025 | 35.95 | 36.2 | 36.2 | 36.25 | 35.8 | 76,870 |
| July 28, 2025 | 36.05 | 36.15 | 36.15 | 36.2 | 35.9 | 55,332 |
| July 25, 2025 | 35.9 | 35.95 | 35.95 | 36.2 | 35.9 | 94,000 |
| July 24, 2025 | 35.7 | 35.9 | 35.9 | 35.9 | 35.6 | 108,061 |
| July 23, 2025 | 35.65 | 35.85 | 35.85 | 35.9 | 35.65 | 142,004 |
| July 22, 2025 | 35.6 | 35.5 | 35.5 | 35.85 | 35.5 | 136,280 |
| July 21, 2025 | 35.95 | 35.55 | 35.55 | 36.15 | 35.3 | 141,001 |
| July 18, 2025 | 35.65 | 35.7 | 35.7 | 35.75 | 35.4 | 159,298 |
| July 17, 2025 | 35.7 | 35.65 | 35.65 | 35.9 | 35.6 | 58,000 |
| July 16, 2025 | 35.5 | 35.7 | 35.7 | 35.85 | 35.5 | 104,169 |
| July 15, 2025 | 35.6 | 35.7 | 35.7 | 35.9 | 35.35 | 265,206 |
| July 14, 2025 | 35.6 | 35.75 | 35.75 | 35.95 | 35.5 | 130,001 |
| July 11, 2025 | 35.95 | 35.7 | 35.7 | 35.95 | 35.4 | 102,098 |
| July 10, 2025 | 35.45 | 35.4 | 35.4 | 35.9 | 35.4 | 168,999 |
| July 09, 2025 | 35.6 | 35.55 | 35.55 | 35.85 | 35.55 | 55,000 |
| July 08, 2025 | 36 | 35.85 | 35.85 | 36 | 35.45 | 202,237 |
| July 07, 2025 | 35.9 | 36.05 | 36.05 | 36.15 | 35.6 | 103,310 |
| July 04, 2025 | 36.1 | 35.95 | 35.95 | 36.25 | 35.95 | 72,010 |
| July 03, 2025 | 36.05 | 36.4 | 36.4 | 36.5 | 35.8 | 136,121 |
| July 02, 2025 | 36.05 | 35.95 | 35.95 | 36.25 | 35.7 | 216,555 |
| July 01, 2025 | 36.3 | 36.25 | 36.25 | 36.55 | 35.9 | 164,142 |
| June 30, 2025 | 36.6 | 36.15 | 36.15 | 36.6 | 35.9 | 222,551 |
| June 27, 2025 | 36.3 | 36.6 | 36.6 | 36.6 | 36.05 | 114,001 |
| June 26, 2025 | 36.5 | 36.5 | 36.5 | 36.8 | 36.4 | 112,029 |
| June 25, 2025 | 36.45 | 36.5 | 36.5 | 36.5 | 36.1 | 60,200 |
| June 24, 2025 | 36 | 36.35 | 36.35 | 36.6 | 36 | 149,000 |
| June 23, 2025 | 36.4 | 35.8 | 35.8 | 36.4 | 35.75 | 174,430 |
| June 20, 2025 | 36.3 | 36.5 | 36.5 | 36.6 | 36.05 | 182,889 |
| June 19, 2025 | 37.05 | 36.4 | 36.4 | 37.1 | 36.2 | 186,765 |
| June 18, 2025 | 36.8 | 37.15 | 37.15 | 37.15 | 36.8 | 200,415 |
| June 17, 2025 | 37.2 | 37 | 37 | 37.35 | 36.9 | 230,000 |
| June 16, 2025 | 36.25 | 37 | 37 | 37.3 | 36 | 413,213 |