33.95
+0.65(+1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 33.5 | 33.3 | 33.3 | 33.55 | 33.15 | 24,000 |
| September 04, 2025 | 33.3 | 33.15 | 33.15 | 33.3 | 32.9 | 39,203 |
| September 03, 2025 | 34 | 33.25 | 33.25 | 34 | 33 | 56,191 |
| September 02, 2025 | 34.55 | 33.6 | 33.6 | 34.55 | 33.4 | 27,173 |
| September 01, 2025 | 34.75 | 34 | 34 | 34.75 | 33.8 | 46,284 |
| August 29, 2025 | 34.1 | 34.3 | 34.3 | 34.7 | 34 | 36,504 |
| August 28, 2025 | 34.95 | 34.1 | 34.1 | 34.95 | 34.1 | 51,444 |
| August 27, 2025 | 34.3 | 34.45 | 34.45 | 35.1 | 34.3 | 41,721 |
| August 26, 2025 | 34.7 | 34.45 | 34.45 | 34.7 | 34.45 | 50,896 |
| August 25, 2025 | 34.85 | 35 | 35 | 35 | 34.6 | 43,339 |
| August 22, 2025 | 35.4 | 34.8 | 34.8 | 35.4 | 34.8 | 26,101 |
| August 21, 2025 | 35 | 35.1 | 35.1 | 35.25 | 34.9 | 25,626 |
| August 20, 2025 | 35.35 | 35 | 35 | 35.35 | 34.5 | 75,060 |
| August 19, 2025 | 34.45 | 35.05 | 35.05 | 35.05 | 34.45 | 49,056 |
| August 18, 2025 | 34 | 34.45 | 34.45 | 34.55 | 33.9 | 72,957 |
| August 15, 2025 | 34.6 | 33.85 | 33.85 | 35 | 33.85 | 122,900 |
| August 14, 2025 | 36.55 | 34.6 | 34.6 | 36.55 | 34 | 325,609 |
| August 13, 2025 | 37.2 | 36.55 | 36.55 | 37.5 | 36.55 | 127,515 |
| August 12, 2025 | 37.5 | 37.4 | 37.4 | 37.9 | 36.9 | 423,037 |
| August 11, 2025 | 38.65 | 38.3 | 38.3 | 39.05 | 37.95 | 161,263 |
| August 08, 2025 | 39.15 | 38.9 | 38.9 | 39.25 | 38.6 | 71,141 |
| August 07, 2025 | 39.3 | 39.15 | 39.15 | 39.4 | 39 | 35,069 |
| August 06, 2025 | 39.4 | 39.3 | 39.3 | 39.65 | 39.1 | 31,001 |
| August 05, 2025 | 39.5 | 39.4 | 39.4 | 39.8 | 39.15 | 23,388 |
| August 04, 2025 | 39.25 | 39.6 | 39.6 | 39.9 | 39.05 | 21,020 |
| August 01, 2025 | 39.15 | 39.8 | 39.8 | 39.9 | 39.15 | 10,000 |
| July 31, 2025 | 39.15 | 39.95 | 39.95 | 39.95 | 39.15 | 29,648 |
| July 30, 2025 | 39.5 | 40 | 40 | 40.1 | 39.5 | 34,041 |
| July 29, 2025 | 39.9 | 39.1 | 39.1 | 39.9 | 39.05 | 20,007 |
| July 28, 2025 | 39.75 | 39.5 | 39.5 | 39.75 | 38.85 | 19,354 |
| July 25, 2025 | 38.9 | 39.75 | 39.75 | 41 | 38.5 | 123,391 |
| July 24, 2025 | 38.65 | 38.45 | 38.45 | 38.85 | 38.4 | 31,052 |
| July 23, 2025 | 38.55 | 38.65 | 38.65 | 39 | 38.55 | 24,500 |
| July 22, 2025 | 39 | 39 | 39 | 39.4 | 38.85 | 59,171 |
| July 21, 2025 | 39.2 | 38.85 | 38.85 | 39.3 | 38.65 | 10,009 |
| July 18, 2025 | 38.9 | 39 | 39 | 39.1 | 38.7 | 26,003 |
| July 17, 2025 | 38.2 | 38.9 | 38.9 | 38.95 | 38.15 | 32,000 |
| July 16, 2025 | 38.1 | 38.2 | 38.2 | 38.4 | 38.1 | 16,207 |
| July 15, 2025 | 38.5 | 38.3 | 38.3 | 38.5 | 38.2 | 28,776 |
| July 14, 2025 | 38.8 | 38.5 | 38.5 | 38.9 | 38.5 | 25,508 |
| July 11, 2025 | 41.45 | 38.9 | 38.9 | 41.45 | 38.65 | 23,094 |
| July 10, 2025 | 38.5 | 38.85 | 38.85 | 38.95 | 38.5 | 10,327 |
| July 09, 2025 | 38.35 | 38.9 | 38.9 | 39 | 38.3 | 13,383 |
| July 08, 2025 | 38.05 | 38.35 | 38.35 | 39 | 38.05 | 53,510 |
| July 07, 2025 | 39.3 | 39 | 39 | 39.6 | 38.9 | 60,465 |
| July 04, 2025 | 39.9 | 39.6 | 39.6 | 40 | 38.8 | 241,773 |
| July 03, 2025 | 40.5 | 40.5 | 40.5 | 40.8 | 40.3 | 129,641 |
| July 02, 2025 | 43.5 | 44.45 | 40.85 | 44.5 | 42.95 | 300,723 |
| July 01, 2025 | 43.6 | 43.5 | 39.98 | 43.85 | 43.2 | 126,189 |
| June 30, 2025 | 44 | 43.6 | 40.07 | 44.2 | 43.5 | 53,493 |
| June 27, 2025 | 43.6 | 43.85 | 40.3 | 44.4 | 43.6 | 88,979 |
| June 26, 2025 | 43.7 | 44 | 40.44 | 44.5 | 43.35 | 81,292 |
| June 25, 2025 | 42.4 | 43.3 | 39.79 | 43.3 | 42.4 | 64,589 |
| June 24, 2025 | 40.95 | 42.4 | 38.97 | 42.4 | 40.95 | 113,945 |
| June 23, 2025 | 40.45 | 40.75 | 37.45 | 41.1 | 40 | 70,431 |
| June 20, 2025 | 40.7 | 40.8 | 40.8 | 40.8 | 40.2 | 62,203 |
| June 19, 2025 | 41.45 | 40.55 | 40.55 | 41.45 | 40.2 | 49,758 |
| June 18, 2025 | 40.9 | 41.1 | 41.1 | 41.5 | 40.9 | 26,067 |
| June 17, 2025 | 40.45 | 40.75 | 40.75 | 41.5 | 40.45 | 24,975 |
| June 16, 2025 | 41.05 | 41 | 41 | 41.25 | 40.7 | 31,309 |