34.40
-0.1(-0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.35 | 34.4 | 34.4 | 34.65 | 34 | 28,548 |
| September 25, 2025 | 34.8 | 34.5 | 34.5 | 34.8 | 34.5 | 3,002 |
| September 24, 2025 | 34.75 | 34.7 | 34.7 | 34.75 | 34.3 | 11,104 |
| September 23, 2025 | 34.85 | 34.55 | 34.55 | 35.4 | 34.55 | 34,012 |
| September 22, 2025 | 35.05 | 34.9 | 34.9 | 35.3 | 34.9 | 23,002 |
| September 19, 2025 | 34.95 | 35.2 | 35.2 | 35.25 | 34.95 | 36,186 |
| September 18, 2025 | 35.6 | 35.1 | 35.1 | 35.65 | 35.1 | 5,981 |
| September 17, 2025 | 35.15 | 35.4 | 35.4 | 35.45 | 34.85 | 45,008 |
| September 16, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 2,094 |
| September 15, 2025 | 36 | 35.2 | 35.2 | 36.05 | 35.2 | 9,210 |
| September 12, 2025 | 35.25 | 35.5 | 35.5 | 35.95 | 35.15 | 11,100 |
| September 11, 2025 | 35.05 | 35.45 | 35.45 | 35.6 | 35 | 25,014 |
| September 10, 2025 | 35.05 | 35.45 | 35.45 | 35.75 | 35 | 35,122 |
| September 09, 2025 | 36 | 35 | 35 | 36 | 35 | 38,009 |
| September 08, 2025 | 35.2 | 36 | 36 | 36.2 | 35.2 | 20,664 |
| September 05, 2025 | 35.2 | 35.7 | 35.7 | 35.7 | 35.15 | 20,011 |
| September 04, 2025 | 34.75 | 35.45 | 35.45 | 35.45 | 34.75 | 22,011 |
| September 03, 2025 | 35.1 | 34.65 | 34.65 | 35.3 | 34.65 | 32,423 |
| September 02, 2025 | 34.9 | 34.7 | 34.7 | 35.4 | 34.7 | 6,078 |
| September 01, 2025 | 35.3 | 35.15 | 35.15 | 35.3 | 34.85 | 4,001 |
| August 29, 2025 | 34.95 | 35.1 | 35.1 | 35.3 | 34.7 | 27,024 |
| August 28, 2025 | 34.8 | 35 | 35 | 35.45 | 34.8 | 13,739 |
| August 27, 2025 | 34.45 | 34.65 | 34.65 | 34.9 | 34.45 | 36,355 |
| August 26, 2025 | 34.6 | 34.6 | 34.6 | 35.15 | 34.6 | 8,000 |
| August 25, 2025 | 34.95 | 34.8 | 34.8 | 34.95 | 34.55 | 18,000 |
| August 22, 2025 | 35.25 | 34.95 | 34.95 | 35.25 | 34.95 | 7,114 |
| August 21, 2025 | 34.8 | 34.95 | 34.95 | 35.2 | 34.8 | 18,193 |
| August 20, 2025 | 34.8 | 34.8 | 34.8 | 35.35 | 34.8 | 9,058 |
| August 19, 2025 | 34.85 | 34.85 | 34.85 | 35.75 | 34.8 | 25,049 |
| August 18, 2025 | 35 | 34.85 | 34.85 | 35.95 | 34.8 | 31,929 |
| August 15, 2025 | 34.95 | 34.8 | 34.8 | 35.25 | 34.8 | 20,006 |
| August 14, 2025 | 34.8 | 34.85 | 34.85 | 35.2 | 34.8 | 7,094 |
| August 13, 2025 | 35.2 | 34.8 | 34.8 | 35.45 | 34.75 | 57,751 |
| August 12, 2025 | 35.3 | 35.5 | 35.5 | 35.5 | 35 | 7,504 |
| August 11, 2025 | 35.2 | 35.3 | 35.3 | 35.3 | 35.2 | 2,019 |
| August 08, 2025 | 35.2 | 35.2 | 35.2 | 35.2 | 35.2 | 6,030 |
| August 07, 2025 | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | 1,010 |
| August 06, 2025 | 35.3 | 35.6 | 35.6 | 35.6 | 35.05 | 18,150 |
| August 05, 2025 | 35.2 | 35.3 | 35.3 | 35.9 | 35.2 | 14,230 |
| August 04, 2025 | 35.25 | 35.55 | 35.55 | 35.55 | 35.05 | 3,093 |
| August 01, 2025 | 35.15 | 35.25 | 35.25 | 35.9 | 35 | 15,701 |
| July 31, 2025 | 35.15 | 35.15 | 35.15 | 35.45 | 34.95 | 21,001 |
| July 30, 2025 | 34.7 | 35.55 | 35.55 | 35.55 | 34.7 | 11,379 |
| July 29, 2025 | 34.55 | 35 | 35 | 35 | 34.55 | 3,001 |
| July 28, 2025 | 35.55 | 35.15 | 34.64 | 35.55 | 35.15 | 15,801 |
| July 25, 2025 | 35.1 | 35.65 | 35.65 | 35.65 | 35.05 | 11,069 |
| July 24, 2025 | 35.3 | 35.5 | 35.5 | 35.6 | 35.1 | 19,570 |
| July 23, 2025 | 35.9 | 35.6 | 35.6 | 36.15 | 35.45 | 29,000 |
| July 22, 2025 | 35.1 | 35.9 | 35.9 | 35.9 | 35.1 | 2,627 |
| July 21, 2025 | 35 | 35.45 | 35.45 | 35.55 | 35 | 4,100 |
| July 18, 2025 | 35 | 34.95 | 34.95 | 35.4 | 34.8 | 24,629 |
| July 17, 2025 | 35.45 | 34.95 | 34.95 | 35.45 | 34.95 | 4,027 |
| July 16, 2025 | 34.5 | 35.45 | 35.45 | 35.45 | 34.5 | 29,001 |
| July 15, 2025 | 34.35 | 34.9 | 34.9 | 34.95 | 34.35 | 8,100 |
| July 14, 2025 | 35 | 35 | 35 | 35 | 35 | 0 |
| July 11, 2025 | 34.75 | 35 | 35 | 35 | 34.75 | 5,691 |
| July 10, 2025 | 34.7 | 34.75 | 34.75 | 34.9 | 34.4 | 16,230 |
| July 09, 2025 | 34.85 | 34.6 | 34.6 | 35.85 | 34.6 | 12,435 |
| July 08, 2025 | 35.05 | 35.2 | 35.2 | 35.7 | 35.05 | 8,457 |
| July 07, 2025 | 36.1 | 35.05 | 35.05 | 36.1 | 34.85 | 177,302 |