37.35
-0.3(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.9 | 37.65 | 37.65 | 41.2 | 37.45 | 267,659 |
| September 04, 2025 | 35.1 | 38.65 | 38.65 | 38.65 | 35.1 | 266,425 |
| September 03, 2025 | 35.4 | 35.15 | 35.15 | 35.4 | 34.25 | 40,077 |
| September 02, 2025 | 36.05 | 35.4 | 35.4 | 36.25 | 35.25 | 109,054 |
| September 01, 2025 | 36.8 | 36.25 | 36.25 | 36.8 | 36.25 | 26,728 |
| August 29, 2025 | 37.05 | 36.75 | 36.75 | 37.05 | 36.75 | 41,940 |
| August 28, 2025 | 37.05 | 37.05 | 37.05 | 37.5 | 37.05 | 49,055 |
| August 27, 2025 | 37 | 37.2 | 37.2 | 37.4 | 37 | 34,087 |
| August 26, 2025 | 37.4 | 37.4 | 37.4 | 37.7 | 37.2 | 77,056 |
| August 25, 2025 | 37.55 | 37.5 | 37.5 | 37.55 | 37.4 | 48,060 |
| August 22, 2025 | 37.55 | 37.5 | 37.5 | 38 | 37.5 | 32,100 |
| August 21, 2025 | 37.55 | 37.55 | 37.55 | 37.6 | 37.5 | 20,504 |
| August 20, 2025 | 38 | 37.65 | 37.65 | 38 | 37.5 | 35,095 |
| August 19, 2025 | 38.05 | 38.25 | 38.25 | 38.3 | 38 | 35,830 |
| August 18, 2025 | 38 | 38.05 | 38.05 | 38.4 | 37.7 | 35,630 |
| August 15, 2025 | 38 | 37.85 | 37.85 | 38.05 | 37.35 | 68,457 |
| August 14, 2025 | 38.05 | 38.1 | 38.1 | 38.3 | 38 | 70,481 |
| August 13, 2025 | 38.15 | 38.05 | 38.05 | 38.15 | 38 | 107,837 |
| August 12, 2025 | 38 | 38.15 | 38.15 | 38.3 | 37.8 | 41,362 |
| August 11, 2025 | 38 | 38.35 | 38.35 | 38.35 | 38 | 10,065 |
| August 08, 2025 | 38 | 38.5 | 38.5 | 38.5 | 38 | 38,294 |
| August 07, 2025 | 38.1 | 38.5 | 38.5 | 38.55 | 38 | 65,104 |
| August 06, 2025 | 38.8 | 38.25 | 38.25 | 38.9 | 37.9 | 36,068 |
| August 05, 2025 | 38.9 | 38.9 | 38.9 | 38.9 | 38.65 | 34,200 |
| August 04, 2025 | 38 | 38.1 | 38.1 | 38.2 | 38 | 16,331 |
| August 01, 2025 | 38 | 38.2 | 38.2 | 38.7 | 38 | 12,310 |
| July 31, 2025 | 38.65 | 38.3 | 38.3 | 38.85 | 38.3 | 26,150 |
| July 30, 2025 | 38 | 38.8 | 38.8 | 38.85 | 37.95 | 20,080 |
| July 29, 2025 | 38.15 | 38 | 38 | 38.15 | 38 | 8,000 |
| July 28, 2025 | 38 | 38.3 | 38.3 | 38.3 | 37.9 | 16,044 |
| July 25, 2025 | 38.7 | 38.4 | 38.4 | 38.7 | 38.4 | 2,099 |
| July 24, 2025 | 38.15 | 38.7 | 38.7 | 38.7 | 38 | 157,725 |
| July 23, 2025 | 38 | 38.7 | 38.7 | 38.7 | 38 | 36,508 |
| July 22, 2025 | 38.1 | 38 | 38 | 38.45 | 38 | 35,010 |
| July 21, 2025 | 38 | 38.05 | 38.05 | 38.05 | 38 | 4,709 |
| July 18, 2025 | 38.05 | 38.3 | 38.3 | 38.45 | 38 | 22,571 |
| July 17, 2025 | 38.15 | 38.45 | 38.45 | 38.85 | 38.15 | 15,340 |
| July 16, 2025 | 38.5 | 39.25 | 39.25 | 39.25 | 37.85 | 32,960 |
| July 15, 2025 | 37.95 | 38.55 | 38.55 | 38.8 | 37.95 | 5,629 |
| July 14, 2025 | 38.5 | 38 | 38 | 38.5 | 37.9 | 5,599 |
| July 11, 2025 | 38.85 | 38.8 | 38.8 | 38.85 | 38.8 | 6,907 |
| July 10, 2025 | 37.3 | 38.6 | 38.6 | 38.6 | 37.3 | 13,781 |
| July 09, 2025 | 38 | 38 | 38 | 38 | 38 | 7,110 |
| July 08, 2025 | 38.05 | 37.8 | 37.8 | 38.05 | 37.15 | 48,665 |
| July 07, 2025 | 39.4 | 38.05 | 38.05 | 39.7 | 37.9 | 64,321 |
| July 04, 2025 | 41.25 | 39.85 | 39.85 | 41.25 | 39.55 | 24,675 |
| July 03, 2025 | 40.6 | 40.3 | 40.3 | 40.85 | 40 | 60,262 |
| July 02, 2025 | 40.55 | 40.85 | 40.85 | 42 | 40.55 | 416,495 |
| July 01, 2025 | 38.6 | 40.55 | 40.55 | 40.6 | 38.6 | 99,771 |
| June 30, 2025 | 38.95 | 38.6 | 38.6 | 39.1 | 38.6 | 21,144 |
| June 27, 2025 | 39.7 | 39.35 | 39.35 | 40.5 | 39 | 99,234 |
| June 26, 2025 | 36.9 | 39.65 | 39.65 | 39.65 | 36.7 | 130,198 |
| June 25, 2025 | 36 | 36.05 | 36.05 | 36.25 | 36 | 24,294 |
| June 24, 2025 | 36.8 | 35.7 | 35.7 | 36.8 | 35.7 | 227,046 |
| June 23, 2025 | 35.55 | 35.5 | 35.5 | 36 | 35.45 | 48,550 |
| June 20, 2025 | 36 | 36.15 | 36.15 | 36.85 | 35.6 | 39,323 |
| June 19, 2025 | 36.55 | 36.3 | 36.3 | 36.85 | 36.1 | 50,774 |
| June 18, 2025 | 36.9 | 37 | 37 | 37.4 | 36.9 | 47,254 |
| June 17, 2025 | 37.6 | 37.45 | 37.45 | 37.85 | 37.4 | 69,314 |
| June 16, 2025 | 37.6 | 37.6 | 37.6 | 37.6 | 37.1 | 242,097 |