35.85
-1.05(-2.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 37 | 36.9 | 36.9 | 37 | 36.6 | 39,500 |
| October 16, 2025 | 36.7 | 36.9 | 36.9 | 37.25 | 36.6 | 10,342 |
| October 15, 2025 | 36.7 | 36.7 | 36.7 | 37 | 36.6 | 38,687 |
| October 14, 2025 | 36.7 | 36.6 | 36.6 | 37.05 | 36.55 | 75,409 |
| October 13, 2025 | 35.5 | 36.7 | 36.7 | 36.7 | 35.5 | 65,454 |
| October 09, 2025 | 36.5 | 36.4 | 36.4 | 36.5 | 35.7 | 42,990 |
| October 08, 2025 | 36.4 | 36.5 | 36.5 | 36.7 | 36.1 | 22,146 |
| October 07, 2025 | 35.5 | 36.1 | 36.1 | 36.4 | 34.5 | 81,180 |
| October 03, 2025 | 36.4 | 36.05 | 36.05 | 36.4 | 35.35 | 179,928 |
| October 02, 2025 | 37 | 36.7 | 36.7 | 37.15 | 36.5 | 39,201 |
| October 01, 2025 | 37.4 | 37.5 | 37.5 | 37.8 | 37.4 | 21,349 |
| September 30, 2025 | 37.25 | 37.4 | 37.4 | 37.65 | 37.25 | 56,216 |
| September 29, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 0 |
| September 26, 2025 | 37.9 | 37.5 | 37.5 | 37.9 | 37.4 | 33,208 |
| September 25, 2025 | 37.35 | 37.6 | 37.6 | 37.6 | 37.35 | 30,566 |
| September 24, 2025 | 37.25 | 37.45 | 37.45 | 37.55 | 37.25 | 45,402 |
| September 23, 2025 | 37.5 | 37.55 | 37.55 | 37.65 | 37.5 | 29,330 |
| September 22, 2025 | 37.4 | 37.65 | 37.65 | 37.8 | 37.4 | 47,777 |
| September 19, 2025 | 37.5 | 37.75 | 37.75 | 37.85 | 37.45 | 30,321 |
| September 18, 2025 | 37.65 | 37.65 | 37.65 | 37.75 | 37.4 | 59,319 |
| September 17, 2025 | 37 | 37.6 | 37.6 | 37.65 | 37 | 33,550 |
| September 16, 2025 | 36.85 | 37.6 | 37.6 | 37.75 | 36.85 | 45,626 |
| September 15, 2025 | 37.1 | 37 | 37 | 37.25 | 36.65 | 35,069 |
| September 12, 2025 | 37.8 | 37.1 | 37.1 | 37.8 | 37.1 | 18,118 |
| September 11, 2025 | 36.85 | 37.05 | 37.05 | 37.15 | 36.75 | 24,884 |
| September 10, 2025 | 37 | 37.3 | 37.3 | 37.5 | 36.8 | 37,548 |
| September 09, 2025 | 37.95 | 37.7 | 37.7 | 37.95 | 36.8 | 62,977 |
| September 08, 2025 | 37.7 | 37.35 | 37.35 | 37.9 | 37.2 | 92,502 |
| 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 |
