35.55
-0.15(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 35.85 | 35.55 | 35.55 | 35.9 | 35.55 | 103,400 |
| October 20, 2025 | 35.75 | 35.7 | 35.7 | 35.9 | 35.6 | 103,403 |
| October 17, 2025 | 35.7 | 35.9 | 35.9 | 36.15 | 35.65 | 134,514 |
| October 16, 2025 | 36.5 | 35.7 | 35.7 | 36.5 | 35.7 | 186,984 |
| October 15, 2025 | 35.95 | 35.85 | 35.85 | 35.95 | 35.75 | 73,861 |
| October 14, 2025 | 36.05 | 35.9 | 35.9 | 36.1 | 35.65 | 332,887 |
| October 13, 2025 | 36.3 | 36 | 36 | 36.3 | 35.85 | 275,121 |
| October 09, 2025 | 36.5 | 36.4 | 36.4 | 36.55 | 36.25 | 122,006 |
| October 08, 2025 | 36.55 | 36.35 | 36.35 | 36.6 | 36 | 355,729 |
| October 07, 2025 | 36.25 | 36.5 | 36.5 | 36.75 | 36.25 | 209,000 |
| October 03, 2025 | 36.45 | 36.4 | 36.4 | 36.45 | 36.1 | 66,805 |
| October 02, 2025 | 36.5 | 36.35 | 36.35 | 36.5 | 35.95 | 95,261 |
| October 01, 2025 | 35.8 | 36.15 | 36.15 | 36.2 | 35.8 | 65,200 |
| September 30, 2025 | 36.25 | 36.15 | 36.15 | 36.4 | 35.8 | 88,514 |
| September 29, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0 |
| September 26, 2025 | 36.45 | 36.25 | 36.25 | 36.6 | 36.1 | 83,030 |
| September 25, 2025 | 36.55 | 36.45 | 36.45 | 36.65 | 36.4 | 45,420 |
| September 24, 2025 | 36.3 | 36.45 | 36.45 | 36.6 | 36.05 | 72,134 |
| September 23, 2025 | 36.55 | 36.55 | 36.55 | 36.65 | 36.2 | 127,001 |
| September 22, 2025 | 36.35 | 36.55 | 36.55 | 36.6 | 36.15 | 998,004 |
| September 19, 2025 | 36.5 | 36.25 | 36.25 | 36.5 | 36.15 | 47,544 |
| September 18, 2025 | 36.4 | 36.35 | 36.35 | 36.4 | 36.2 | 100,439 |
| September 17, 2025 | 36.4 | 36.25 | 36.25 | 36.4 | 35.9 | 303,238 |
| September 16, 2025 | 36.35 | 36.3 | 36.3 | 36.4 | 36.05 | 59,003 |
| September 15, 2025 | 36.3 | 36.35 | 36.35 | 36.45 | 36.1 | 46,001 |
| September 12, 2025 | 36.2 | 36.3 | 36.3 | 36.35 | 35.9 | 150,440 |
| September 11, 2025 | 35.9 | 36 | 36 | 36.1 | 35.8 | 156,177 |
| September 10, 2025 | 36 | 35.9 | 35.9 | 36.05 | 35.6 | 735,220 |
| September 09, 2025 | 36.15 | 36.1 | 36.1 | 36.15 | 35.8 | 203,100 |
| September 08, 2025 | 35.9 | 35.95 | 35.95 | 36.15 | 35.7 | 119,107 |
| 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 |