31.85
-0.05(-0.16%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.05 | 31.85 | 31.85 | 32.05 | 31.65 | 170,424 |
September 04, 2025 | 31.65 | 31.8 | 31.8 | 32.25 | 31.6 | 398,668 |
September 03, 2025 | 30.1 | 31.2 | 31.2 | 32.75 | 30.05 | 590,771 |
September 02, 2025 | 30.15 | 30.1 | 30.1 | 30.15 | 29.95 | 71,768 |
September 01, 2025 | 30.2 | 30.15 | 30.15 | 30.25 | 29.95 | 107,451 |
August 29, 2025 | 29.55 | 30.1 | 30.1 | 30.25 | 29.55 | 271,652 |
August 28, 2025 | 29.4 | 29.4 | 29.4 | 29.45 | 29.3 | 263,122 |
August 27, 2025 | 29.7 | 29.35 | 29.35 | 29.7 | 29.3 | 416,619 |
August 26, 2025 | 29.7 | 29.7 | 29.7 | 29.7 | 29.3 | 623,290 |
August 25, 2025 | 29.85 | 29.75 | 29.75 | 29.9 | 29.6 | 137,394 |
August 22, 2025 | 29.55 | 29.55 | 29.55 | 29.6 | 29.45 | 144,404 |
August 21, 2025 | 29.5 | 29.45 | 29.45 | 29.55 | 29.4 | 79,931 |
August 20, 2025 | 29.65 | 29.4 | 29.4 | 29.65 | 29.4 | 126,338 |
August 19, 2025 | 29.65 | 29.65 | 29.65 | 29.7 | 29.55 | 153,259 |
August 18, 2025 | 29.55 | 29.65 | 29.65 | 29.85 | 29.55 | 177,510 |
August 15, 2025 | 29.6 | 29.55 | 29.55 | 29.65 | 29.4 | 77,968 |
August 14, 2025 | 29.8 | 29.6 | 29.6 | 29.8 | 29.5 | 271,605 |
August 13, 2025 | 29.75 | 29.85 | 29.85 | 29.9 | 29.5 | 214,934 |
August 12, 2025 | 30.05 | 29.8 | 29.8 | 30.15 | 29.2 | 1.07M |
August 11, 2025 | 30.7 | 30.75 | 30.75 | 30.95 | 30.7 | 380,284 |
August 08, 2025 | 30.75 | 30.95 | 30.95 | 30.95 | 30.55 | 90,311 |
August 07, 2025 | 30.95 | 30.75 | 30.75 | 31.1 | 30.75 | 331,741 |
August 06, 2025 | 31.2 | 30.8 | 30.8 | 31.2 | 30.8 | 181,889 |
August 05, 2025 | 30.85 | 30.75 | 30.75 | 30.85 | 30.75 | 71,724 |
August 04, 2025 | 30.7 | 30.9 | 30.9 | 30.9 | 30.65 | 62,262 |
August 01, 2025 | 31.05 | 30.9 | 30.9 | 31.15 | 30.7 | 57,427 |
July 31, 2025 | 31.25 | 31.05 | 31.05 | 31.25 | 30.95 | 59,939 |
July 30, 2025 | 32.5 | 32.6 | 31.25 | 32.6 | 32.5 | 151,066 |
July 29, 2025 | 32.65 | 32.5 | 31.15 | 32.65 | 32.35 | 80,646 |
July 28, 2025 | 32.7 | 32.6 | 31.25 | 32.75 | 32.3 | 280,061 |
July 25, 2025 | 32.75 | 32.65 | 31.3 | 32.75 | 32.6 | 27,263 |
July 24, 2025 | 32.6 | 32.7 | 31.35 | 32.7 | 32.6 | 36,101 |
July 23, 2025 | 32.75 | 32.6 | 31.25 | 32.75 | 32.5 | 78,808 |
July 22, 2025 | 32.8 | 32.6 | 31.25 | 32.85 | 32.55 | 48,445 |
July 21, 2025 | 32.85 | 32.85 | 31.49 | 32.85 | 32.65 | 55,104 |
July 18, 2025 | 32.8 | 32.85 | 31.49 | 32.85 | 32.75 | 54,178 |
July 17, 2025 | 32.85 | 32.85 | 31.49 | 32.85 | 32.8 | 39,000 |
July 16, 2025 | 32.75 | 32.85 | 31.49 | 32.85 | 32.7 | 53,696 |
July 15, 2025 | 32.75 | 32.9 | 31.54 | 32.95 | 32.75 | 30,210 |
July 14, 2025 | 32.65 | 32.9 | 31.54 | 32.9 | 32.65 | 39,079 |
July 11, 2025 | 33 | 32.95 | 31.59 | 33 | 32.75 | 28,067 |
July 10, 2025 | 32.75 | 32.95 | 31.59 | 32.95 | 32.7 | 41,049 |
July 09, 2025 | 32.9 | 32.95 | 32.95 | 32.95 | 32.7 | 9,965 |
July 08, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.5 | 31,982 |
July 07, 2025 | 32.85 | 32.95 | 32.95 | 32.95 | 32.85 | 34,944 |
July 04, 2025 | 33.05 | 32.85 | 32.85 | 33.05 | 32.75 | 65,854 |
July 03, 2025 | 32.5 | 32.8 | 32.8 | 32.85 | 32.5 | 37,132 |
July 02, 2025 | 32.75 | 32.85 | 32.85 | 32.85 | 32.45 | 26,292 |
July 01, 2025 | 32.6 | 32.75 | 32.75 | 32.8 | 32.35 | 51,651 |
June 30, 2025 | 32.5 | 32.6 | 32.6 | 32.6 | 32.3 | 33,369 |
June 27, 2025 | 32.5 | 32.65 | 32.65 | 32.8 | 32.45 | 78,666 |
June 26, 2025 | 32.35 | 32.4 | 32.4 | 32.5 | 32.2 | 79,378 |
June 25, 2025 | 32.4 | 32.3 | 32.3 | 32.4 | 32.15 | 39,540 |
June 24, 2025 | 32.2 | 32.4 | 32.4 | 32.4 | 32.2 | 59,409 |
June 23, 2025 | 32.55 | 32.2 | 32.2 | 32.55 | 31.85 | 44,169 |
June 20, 2025 | 32 | 32.25 | 32.25 | 32.25 | 31.75 | 61,120 |
June 19, 2025 | 31.9 | 32 | 32 | 32.25 | 31.9 | 66,089 |
June 18, 2025 | 32.15 | 32.2 | 32.2 | 32.2 | 32.1 | 18,960 |
June 17, 2025 | 32.4 | 32.3 | 32.3 | 32.4 | 32.05 | 45,321 |
June 16, 2025 | 32.05 | 32.35 | 32.35 | 32.4 | 31.85 | 53,456 |