34.70
+0.25(+0.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 40.8 | 41.1 | 41.1 | 41.1 | 40.7 | 44,556 |
| June 12, 2025 | 40.15 | 40.8 | 40.8 | 41.2 | 40.15 | 55,544 |
| June 11, 2025 | 42.55 | 41 | 41 | 42.55 | 39.3 | 311,975 |
| June 10, 2025 | 43.65 | 43.5 | 43.5 | 43.95 | 43.5 | 48,000 |
| June 09, 2025 | 43.5 | 43.7 | 43.7 | 43.7 | 42.35 | 82,540 |
| June 06, 2025 | 44.45 | 44.15 | 44.15 | 44.5 | 43.5 | 23,074 |
| June 05, 2025 | 44.65 | 43.75 | 43.75 | 44.65 | 43.5 | 47,673 |
| June 04, 2025 | 44.2 | 44.4 | 44.4 | 44.5 | 43.9 | 28,055 |
| June 03, 2025 | 44 | 43.8 | 43.8 | 44.15 | 43.6 | 25,001 |
| June 02, 2025 | 45.1 | 43.65 | 43.65 | 45.1 | 43.6 | 42,473 |
| May 29, 2025 | 45.55 | 45.6 | 45.6 | 46 | 45.3 | 15,008 |
| May 28, 2025 | 45.15 | 45.75 | 45.75 | 45.8 | 45.15 | 45,504 |
| May 27, 2025 | 46.2 | 45.15 | 45.15 | 46.2 | 45.15 | 61,161 |
| May 26, 2025 | 45.2 | 46.3 | 46.3 | 47.05 | 45.2 | 110,195 |
| May 23, 2025 | 45.1 | 45.15 | 45.15 | 45.3 | 44.85 | 28,500 |
