31.60
-0.7(-2.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 38 | 37.5 | 37.5 | 38 | 37.5 | 101,659 |
| July 03, 2025 | 37.5 | 37.9 | 37.9 | 38.1 | 37.45 | 178,493 |
| July 02, 2025 | 37 | 37.5 | 37.5 | 37.6 | 37 | 139,143 |
| July 01, 2025 | 37.15 | 36.95 | 36.95 | 37.2 | 36.8 | 122,767 |
| June 30, 2025 | 37.3 | 37 | 37 | 37.3 | 36.9 | 131,197 |
| June 27, 2025 | 37.3 | 37.3 | 37.3 | 37.45 | 36.85 | 101,583 |
| June 26, 2025 | 37 | 37.05 | 37.05 | 37.5 | 37 | 69,768 |
| June 25, 2025 | 36.5 | 37 | 37 | 37 | 36.4 | 88,499 |
| June 24, 2025 | 35.95 | 36.5 | 36.5 | 36.6 | 35.95 | 132,763 |
| June 23, 2025 | 36.2 | 35.9 | 35.9 | 36.2 | 35.5 | 213,894 |
| June 20, 2025 | 36.85 | 36.2 | 36.2 | 37 | 36.2 | 213,670 |
| June 19, 2025 | 37.4 | 36.9 | 36.9 | 37.4 | 36.85 | 125,787 |
| June 18, 2025 | 37.15 | 37.5 | 37.5 | 37.65 | 37.1 | 140,828 |
| June 17, 2025 | 37 | 37.2 | 37.2 | 37.3 | 36.85 | 134,339 |
| June 16, 2025 | 37.1 | 36.85 | 36.85 | 37.2 | 36.65 | 213,781 |
| June 13, 2025 | 37.5 | 37.4 | 37.4 | 37.55 | 37.1 | 189,906 |
| June 12, 2025 | 37.7 | 37.7 | 37.7 | 37.75 | 37.5 | 113,661 |
| June 11, 2025 | 37.9 | 37.7 | 37.7 | 37.9 | 37.65 | 132,986 |
| June 10, 2025 | 37.4 | 37.85 | 37.85 | 38.05 | 37.4 | 306,168 |
| June 09, 2025 | 37.8 | 37.45 | 37.45 | 37.85 | 37.3 | 112,346 |
| June 06, 2025 | 37.8 | 37.75 | 37.75 | 37.95 | 37.7 | 49,652 |
| June 05, 2025 | 38 | 37.9 | 37.9 | 38.3 | 37.9 | 38,649 |
| June 04, 2025 | 37.65 | 38 | 38 | 38 | 37.55 | 89,880 |
| June 03, 2025 | 37.5 | 37.5 | 37.5 | 37.75 | 37.45 | 114,221 |
| June 02, 2025 | 37.95 | 37.6 | 37.6 | 37.95 | 37.2 | 169,230 |
| May 29, 2025 | 38.3 | 37.9 | 37.9 | 38.4 | 37.8 | 138,740 |
| May 28, 2025 | 38.75 | 38.25 | 38.25 | 38.8 | 38.2 | 109,925 |
| May 27, 2025 | 39.05 | 38.8 | 38.8 | 39.3 | 38.75 | 172,821 |
| May 26, 2025 | 39 | 39 | 39 | 39.25 | 38.95 | 161,895 |