32.05
-0.8(-2.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.7 | 32.85 | 32.85 | 33.75 | 30.7 | 1.16M |
| September 04, 2025 | 30.5 | 30.7 | 30.7 | 30.8 | 30.35 | 204,779 |
| September 03, 2025 | 30.1 | 30.15 | 30.15 | 30.4 | 30 | 79,676 |
| September 02, 2025 | 29.45 | 30.05 | 30.05 | 30.4 | 29.45 | 129,240 |
| September 01, 2025 | 29.95 | 29.45 | 29.45 | 30 | 29.2 | 66,408 |
| August 29, 2025 | 29.95 | 29.95 | 29.95 | 30 | 29.9 | 31,540 |
| August 28, 2025 | 30.1 | 30 | 30 | 30.4 | 30 | 74,213 |
| August 27, 2025 | 30.15 | 30 | 30 | 30.6 | 29.8 | 73,044 |
| August 26, 2025 | 29.65 | 30.15 | 30.15 | 30.2 | 29.65 | 39,388 |
| August 25, 2025 | 29.85 | 29.7 | 29.7 | 30 | 29.7 | 59,085 |
| August 22, 2025 | 30 | 29.9 | 29.9 | 30 | 29.8 | 25,583 |
| August 21, 2025 | 30.2 | 30 | 30 | 30.5 | 30 | 59,318 |
| August 20, 2025 | 29.65 | 30.1 | 30.1 | 30.6 | 29.6 | 210,976 |
| August 19, 2025 | 29.7 | 29.6 | 29.6 | 30.4 | 29.6 | 56,431 |
| August 18, 2025 | 29.65 | 29.7 | 29.7 | 29.9 | 29.3 | 41,361 |
| August 15, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.1 | 69,515 |
| August 14, 2025 | 30.25 | 29.75 | 29.75 | 30.25 | 29.7 | 56,299 |
| August 13, 2025 | 30.6 | 30.25 | 30.25 | 30.95 | 30.25 | 70,701 |
| August 12, 2025 | 30.55 | 30.6 | 30.6 | 30.75 | 30.5 | 37,407 |
| August 11, 2025 | 31 | 30.65 | 30.65 | 31 | 30.5 | 62,234 |
| August 08, 2025 | 30.6 | 30.75 | 30.75 | 31.05 | 30.55 | 110,435 |
| August 07, 2025 | 30.75 | 30.4 | 30.4 | 30.75 | 30.2 | 59,441 |
| August 06, 2025 | 30.2 | 30 | 30 | 30.2 | 29.95 | 87,116 |
| August 05, 2025 | 29.8 | 29.9 | 29.9 | 30.15 | 29.65 | 42,421 |
| August 04, 2025 | 29.2 | 29.5 | 29.5 | 29.65 | 29.1 | 27,013 |
| August 01, 2025 | 29.9 | 29.7 | 29.7 | 29.9 | 29.15 | 63,680 |
| July 31, 2025 | 30.2 | 29.7 | 29.7 | 30.2 | 29.7 | 28,203 |
| July 30, 2025 | 29.6 | 30 | 30 | 30 | 29.6 | 38,044 |
| July 29, 2025 | 30 | 29.7 | 29.7 | 30 | 29.6 | 26,068 |
| July 28, 2025 | 30 | 30.15 | 30.15 | 30.3 | 29.8 | 71,136 |
| July 25, 2025 | 30.25 | 30.15 | 30.15 | 30.4 | 30.05 | 45,687 |
| July 24, 2025 | 30 | 30.1 | 30.1 | 30.45 | 29.85 | 80,287 |
| July 23, 2025 | 29.75 | 30 | 30 | 30.2 | 29.75 | 24,918 |
| July 22, 2025 | 29.8 | 29.75 | 29.75 | 29.9 | 29.5 | 43,954 |
| July 21, 2025 | 29.8 | 29.8 | 29.8 | 30.7 | 29.8 | 40,302 |
| July 18, 2025 | 30.8 | 29.95 | 29.95 | 30.8 | 29.95 | 59,644 |
| July 17, 2025 | 30 | 30 | 30 | 30.45 | 30 | 66,726 |
| July 16, 2025 | 29.4 | 29.7 | 29.7 | 30 | 29.4 | 42,294 |
| July 15, 2025 | 29.85 | 29.45 | 29.45 | 29.95 | 29.45 | 49,189 |
| July 14, 2025 | 30.45 | 29.8 | 29.8 | 30.45 | 29.8 | 42,737 |
| July 11, 2025 | 29.95 | 30 | 30 | 30.3 | 29.75 | 70,768 |
| July 10, 2025 | 30.2 | 29.5 | 29.5 | 30.35 | 29.3 | 80,733 |
| July 09, 2025 | 29.85 | 29.75 | 29.75 | 31.7 | 29.75 | 274,459 |
| July 08, 2025 | 29.85 | 29.45 | 29.45 | 29.85 | 29.2 | 27,414 |
| July 07, 2025 | 29.25 | 29.6 | 29.6 | 29.85 | 29.25 | 21,177 |
| July 04, 2025 | 29.8 | 29.55 | 29.55 | 29.8 | 29.4 | 35,337 |
| July 03, 2025 | 29.6 | 30 | 30 | 30.1 | 29.6 | 20,654 |
| July 02, 2025 | 29.95 | 29.7 | 29.7 | 29.95 | 29.7 | 31,653 |
| July 01, 2025 | 29.8 | 29.95 | 29.95 | 30.45 | 29.55 | 96,464 |
| June 30, 2025 | 30.4 | 29.4 | 29.4 | 30.4 | 29.25 | 32,348 |
| June 27, 2025 | 31.1 | 29.75 | 29.75 | 31.1 | 29.3 | 82,895 |
| June 26, 2025 | 29.7 | 30.1 | 30.1 | 30.5 | 29.5 | 110,683 |
| June 25, 2025 | 29 | 29.05 | 29.05 | 29.25 | 28.9 | 31,849 |
| June 24, 2025 | 29 | 29 | 29 | 29.4 | 28.8 | 52,245 |
| June 23, 2025 | 28.5 | 28.3 | 28.3 | 28.6 | 28.05 | 37,660 |
| June 20, 2025 | 29.2 | 28.7 | 28.7 | 29.2 | 28.1 | 77,410 |
| June 19, 2025 | 29.45 | 29.45 | 29.45 | 29.75 | 29.2 | 40,560 |
| June 18, 2025 | 29.45 | 29.6 | 29.6 | 29.85 | 29.45 | 35,201 |
| June 17, 2025 | 29.8 | 29.45 | 29.45 | 30 | 29.25 | 104,680 |
| June 16, 2025 | 29.7 | 29.8 | 29.8 | 30.4 | 29.2 | 98,013 |
