33.75
-0.55(-1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.25 | 34.3 | 34.3 | 35.1 | 33.7 | 366,285 |
| August 15, 2025 | 33.4 | 33.95 | 33.95 | 33.95 | 33.3 | 150,421 |
| August 14, 2025 | 34.1 | 33.4 | 33.4 | 34.1 | 33.1 | 176,204 |
| August 13, 2025 | 35.25 | 34.1 | 34.1 | 35.5 | 33.65 | 1.3M |
| August 12, 2025 | 32.35 | 34.2 | 34.2 | 34.6 | 31.9 | 839,265 |
| August 11, 2025 | 31.7 | 32.35 | 32.35 | 32.5 | 31.55 | 226,532 |
| August 08, 2025 | 32.8 | 31.7 | 31.7 | 32.8 | 31.55 | 377,984 |
| August 07, 2025 | 33.25 | 32.8 | 32.8 | 34.35 | 32.7 | 443,993 |
| August 06, 2025 | 33.95 | 33.05 | 33.05 | 34.3 | 33.05 | 513,496 |
| August 05, 2025 | 35 | 33.55 | 33.55 | 35.25 | 32.65 | 2.04M |
| August 04, 2025 | 30 | 32.45 | 32.45 | 32.45 | 30 | 645,239 |
| August 01, 2025 | 28.7 | 29.5 | 29.5 | 29.5 | 28.7 | 146,572 |
| July 31, 2025 | 29.3 | 29.15 | 29.15 | 29.3 | 28.6 | 101,292 |
| July 30, 2025 | 28.95 | 29.1 | 29.1 | 29.15 | 28.5 | 130,998 |
| July 29, 2025 | 28.7 | 28.6 | 28.6 | 28.7 | 28 | 87,728 |
| July 28, 2025 | 28.5 | 28.3 | 28.3 | 28.65 | 28.3 | 56,677 |
| July 25, 2025 | 28.65 | 28.75 | 28.75 | 28.75 | 28.15 | 73,243 |
| July 24, 2025 | 28.6 | 28.15 | 28.15 | 28.6 | 28.1 | 48,093 |
| July 23, 2025 | 27.5 | 28.45 | 28.45 | 28.5 | 27.5 | 112,367 |
| July 22, 2025 | 28 | 27.5 | 27.5 | 28.05 | 27.5 | 107,880 |
| July 21, 2025 | 27.8 | 28 | 28 | 28.15 | 27.8 | 76,768 |
| July 18, 2025 | 28.5 | 28 | 28 | 28.5 | 28 | 45,817 |
| July 17, 2025 | 28.35 | 28.2 | 28.2 | 28.4 | 27.8 | 70,113 |
| July 16, 2025 | 27.95 | 27.9 | 27.9 | 28.15 | 27.9 | 56,057 |
| July 15, 2025 | 27.8 | 27.85 | 27.85 | 28 | 27.8 | 67,194 |
| July 14, 2025 | 28.4 | 28.05 | 28.05 | 28.4 | 27.9 | 47,648 |
| July 11, 2025 | 27.9 | 28.2 | 28.2 | 28.3 | 27.8 | 59,361 |
| July 10, 2025 | 28.3 | 28.05 | 28.05 | 28.3 | 28.05 | 49,100 |
| July 09, 2025 | 28 | 28.3 | 28.3 | 28.5 | 28 | 74,319 |
| July 08, 2025 | 28.25 | 28 | 28 | 28.7 | 27.85 | 107,378 |
| July 07, 2025 | 28.5 | 28.25 | 28.25 | 28.55 | 27.9 | 102,323 |
| July 04, 2025 | 29.3 | 28.8 | 28.8 | 29.3 | 28.8 | 69,226 |
| July 03, 2025 | 29.25 | 29.25 | 29.25 | 29.6 | 29.15 | 74,256 |
| July 02, 2025 | 29.5 | 29.2 | 29.2 | 29.5 | 29.1 | 54,550 |
| July 01, 2025 | 29.7 | 29.25 | 29.25 | 29.8 | 29.25 | 51,611 |
| June 30, 2025 | 29.65 | 29.3 | 29.3 | 29.65 | 29.15 | 53,284 |
| June 27, 2025 | 29.6 | 29.9 | 29.9 | 30.2 | 29.6 | 110,333 |
| June 26, 2025 | 29.85 | 29.6 | 29.6 | 30.3 | 29.6 | 85,152 |
| June 25, 2025 | 29.65 | 29.9 | 29.9 | 30 | 29.4 | 38,898 |
| June 24, 2025 | 29.3 | 29.65 | 29.65 | 29.85 | 29.3 | 48,895 |
| June 23, 2025 | 29.3 | 29.15 | 29.15 | 29.45 | 28.6 | 95,396 |
| June 20, 2025 | 29.95 | 29.4 | 29.4 | 30 | 29.3 | 88,094 |
| June 19, 2025 | 30.2 | 29.85 | 29.85 | 30.2 | 29.5 | 131,072 |
| June 18, 2025 | 30 | 30.2 | 30.2 | 30.4 | 30 | 48,561 |
| June 17, 2025 | 30.2 | 30.4 | 30.4 | 30.5 | 30.15 | 42,788 |
| June 16, 2025 | 30 | 30.4 | 30.4 | 30.4 | 29.95 | 132,692 |
| June 13, 2025 | 30.25 | 30 | 30 | 30.25 | 29.65 | 154,075 |
| June 12, 2025 | 30.15 | 30.25 | 30.25 | 30.4 | 30.15 | 77,842 |
| June 11, 2025 | 30.2 | 30.15 | 30.15 | 30.4 | 29.8 | 140,771 |
| June 10, 2025 | 30.4 | 30.05 | 30.05 | 30.45 | 29.95 | 179,059 |
| June 09, 2025 | 30.55 | 30.2 | 30.2 | 30.95 | 30.2 | 248,991 |
| June 06, 2025 | 32.5 | 30.65 | 30.65 | 32.8 | 30.65 | 1.41M |
| June 05, 2025 | 29.5 | 31.75 | 31.25 | 31.75 | 29.05 | 456,504 |
| June 04, 2025 | 29.2 | 28.9 | 28.44 | 29.5 | 28.85 | 112,671 |
| June 03, 2025 | 29.25 | 29 | 28.54 | 29.45 | 28.55 | 193,508 |
| June 02, 2025 | 29.6 | 29.25 | 29.25 | 29.8 | 29.25 | 156,379 |
| May 29, 2025 | 29.6 | 29.8 | 29.8 | 29.9 | 29.6 | 70,981 |
| May 28, 2025 | 30.1 | 29.55 | 29.55 | 30.35 | 29.55 | 129,850 |
| May 27, 2025 | 30.3 | 30.05 | 30.05 | 30.3 | 30 | 109,788 |
| May 26, 2025 | 30.4 | 30.3 | 30.3 | 30.5 | 30.2 | 45,096 |