32.65
-0.05(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33 | 32.7 | 32.7 | 33 | 32.35 | 211,515 |
| September 25, 2025 | 33 | 33 | 33 | 33.25 | 33 | 158,260 |
| September 24, 2025 | 32.85 | 33 | 33 | 33.05 | 32.75 | 173,899 |
| September 23, 2025 | 32.9 | 32.85 | 32.85 | 32.95 | 32.65 | 163,417 |
| September 22, 2025 | 33.25 | 33.05 | 33.05 | 33.25 | 32.8 | 140,720 |
| September 19, 2025 | 33.6 | 33.2 | 33.2 | 33.6 | 33.2 | 114,267 |
| September 18, 2025 | 33.5 | 33.65 | 33.65 | 33.9 | 33 | 489,783 |
| September 17, 2025 | 32.8 | 33.05 | 33.05 | 33.2 | 32.8 | 238,140 |
| September 16, 2025 | 32.7 | 32.7 | 32.7 | 32.9 | 32.55 | 155,000 |
| September 15, 2025 | 32.5 | 32.5 | 32.5 | 32.9 | 32.25 | 146,856 |
| September 12, 2025 | 32.8 | 32.5 | 32.5 | 32.8 | 32.45 | 282,600 |
| September 11, 2025 | 32.7 | 32.95 | 32.95 | 32.95 | 32.6 | 508,272 |
| September 10, 2025 | 33 | 32.8 | 32.8 | 33 | 32.65 | 243,701 |
| September 09, 2025 | 33.1 | 33 | 33 | 33.1 | 32.6 | 247,545 |
| September 08, 2025 | 32.85 | 33.1 | 33.1 | 33.4 | 32.85 | 351,228 |
| September 05, 2025 | 32.9 | 33.1 | 33.1 | 33.2 | 32.6 | 274,746 |
| September 04, 2025 | 32.6 | 32.95 | 32.95 | 32.95 | 32.3 | 381,300 |
| September 03, 2025 | 31.95 | 32.55 | 32.55 | 33.05 | 31.75 | 236,366 |
| September 02, 2025 | 31.8 | 31.75 | 31.75 | 32.2 | 31.6 | 138,395 |
| September 01, 2025 | 32.6 | 31.8 | 31.8 | 32.6 | 31.7 | 185,819 |
| August 29, 2025 | 32.4 | 32.35 | 32.35 | 32.6 | 32.25 | 128,444 |
| August 28, 2025 | 32.35 | 32.35 | 32.35 | 32.4 | 32.1 | 258,555 |
| August 27, 2025 | 32.15 | 32.15 | 32.15 | 32.35 | 32 | 229,979 |
| August 26, 2025 | 31.8 | 31.9 | 31.9 | 32.1 | 31.7 | 150,389 |
| August 25, 2025 | 32 | 31.8 | 31.8 | 32.7 | 31.8 | 412,246 |
| August 22, 2025 | 31.55 | 31.85 | 31.85 | 32 | 31.45 | 285,069 |
| August 21, 2025 | 31.6 | 31.55 | 31.55 | 31.65 | 31.4 | 295,846 |
| August 20, 2025 | 31.9 | 31.25 | 31.25 | 31.9 | 31.15 | 537,921 |
| August 19, 2025 | 32.3 | 31.8 | 31.8 | 32.3 | 31.6 | 677,313 |
| August 18, 2025 | 33.1 | 32.3 | 32.3 | 33.1 | 32.15 | 660,372 |
| August 15, 2025 | 33.4 | 33.1 | 33.1 | 33.4 | 32.95 | 304,842 |
| August 14, 2025 | 32.55 | 33.4 | 33.4 | 33.4 | 32.55 | 376,290 |
| August 13, 2025 | 33.2 | 32.8 | 32.8 | 33.45 | 32.65 | 693,107 |
| August 12, 2025 | 33.5 | 33.25 | 33.25 | 33.5 | 32.7 | 1M |
| August 11, 2025 | 35.3 | 34.05 | 34.05 | 35.3 | 34 | 1.04M |
| August 08, 2025 | 35.95 | 35.6 | 35.6 | 35.95 | 35.5 | 161,229 |
| August 07, 2025 | 36 | 35.8 | 35.8 | 36.1 | 35.7 | 201,549 |
| August 06, 2025 | 36.2 | 36.05 | 36.05 | 36.2 | 35.75 | 150,573 |
| August 05, 2025 | 36.6 | 36.05 | 36.05 | 36.7 | 36 | 553,260 |
| August 04, 2025 | 36.65 | 36.55 | 36.55 | 36.65 | 36 | 767,750 |
| August 01, 2025 | 38.45 | 39.25 | 37.05 | 39.4 | 38.35 | 1.11M |
| July 31, 2025 | 38.7 | 38.45 | 36.29 | 38.75 | 38.4 | 542,912 |
| July 30, 2025 | 38.4 | 38.45 | 36.29 | 38.45 | 38.35 | 197,253 |
| July 29, 2025 | 38.3 | 38.35 | 38.35 | 38.45 | 38.1 | 196,026 |
| July 28, 2025 | 38.3 | 38.3 | 38.3 | 38.4 | 38 | 198,593 |
| July 25, 2025 | 38.3 | 38.1 | 38.1 | 38.3 | 38 | 126,961 |
| July 24, 2025 | 38.35 | 38.15 | 38.15 | 38.4 | 38.05 | 115,960 |
| July 23, 2025 | 38.1 | 38.35 | 38.35 | 38.6 | 38.05 | 220,943 |
| July 22, 2025 | 38.65 | 38.1 | 38.1 | 38.7 | 37.95 | 251,492 |
| July 21, 2025 | 38.05 | 38.3 | 38.3 | 38.6 | 38.05 | 82,703 |
| July 18, 2025 | 38 | 38.05 | 38.05 | 38.2 | 37.95 | 124,503 |
| July 17, 2025 | 37.6 | 37.85 | 37.85 | 37.9 | 37.6 | 96,938 |
| July 16, 2025 | 37.15 | 37.4 | 37.4 | 37.6 | 37.1 | 94,664 |
| July 15, 2025 | 37.1 | 37.2 | 37.2 | 37.35 | 37 | 56,912 |
| July 14, 2025 | 37.25 | 37.1 | 37.1 | 37.25 | 37 | 45,890 |
| July 11, 2025 | 37.05 | 37.25 | 37.25 | 37.25 | 37.05 | 77,730 |
| July 10, 2025 | 37 | 37 | 37 | 37.15 | 36.85 | 111,212 |
| July 09, 2025 | 37 | 36.9 | 36.9 | 37 | 36.75 | 80,764 |
| July 08, 2025 | 37.1 | 37 | 37 | 37.4 | 36.8 | 96,047 |
| July 07, 2025 | 37.5 | 37.35 | 37.35 | 37.5 | 37 | 45,940 |
