36.00
+0.3(+0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 36.7 | 36.3 | 36.3 | 37.1 | 36.3 | 55,113 |
| July 03, 2025 | 37 | 36.8 | 36.8 | 37.45 | 36.75 | 53,759 |
| July 02, 2025 | 37 | 37 | 37 | 37.45 | 36.8 | 26,216 |
| July 01, 2025 | 37.25 | 37 | 37 | 37.85 | 36.9 | 29,071 |
| June 30, 2025 | 37.65 | 37.4 | 37.4 | 37.65 | 37.3 | 42,000 |
| June 27, 2025 | 37.75 | 37.55 | 37.55 | 38.2 | 37.4 | 72,800 |
| June 26, 2025 | 37.95 | 37.6 | 37.6 | 38.35 | 37.6 | 104,001 |
| June 25, 2025 | 37.8 | 37.65 | 37.65 | 38.5 | 37.55 | 41,230 |
| June 24, 2025 | 37.5 | 38.25 | 38.25 | 38.25 | 37.5 | 12,260 |
| June 23, 2025 | 38.1 | 37.55 | 37.55 | 38.4 | 37.1 | 78,433 |
| June 20, 2025 | 37.8 | 38.2 | 38.2 | 38.75 | 37.8 | 89,688 |
| June 19, 2025 | 37.85 | 38.35 | 38.35 | 38.5 | 37.85 | 77,751 |
| June 18, 2025 | 37.85 | 38 | 38 | 38.6 | 37.65 | 98,292 |
| June 17, 2025 | 38.85 | 38 | 38 | 39.45 | 38 | 48,200 |
| June 16, 2025 | 38.5 | 39 | 39 | 39.05 | 38.5 | 30,877 |