33.05
+1.05(+3.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.6 | 32 | 32 | 32.35 | 31.6 | 1.39M |
| August 15, 2025 | 31.5 | 31.6 | 31.6 | 31.65 | 31.1 | 758,530 |
| August 14, 2025 | 31.2 | 31.5 | 31.5 | 31.95 | 31.2 | 1.02M |
| August 13, 2025 | 31.65 | 31.2 | 31.2 | 31.9 | 31.05 | 1.41M |
| August 12, 2025 | 31.6 | 31.7 | 31.7 | 32.1 | 31.6 | 880,235 |
| August 11, 2025 | 32.1 | 31.8 | 31.8 | 32.4 | 31.8 | 601,808 |
| August 08, 2025 | 31.95 | 32.1 | 32.1 | 32.45 | 31.8 | 1.14M |
| August 07, 2025 | 32 | 31.7 | 31.7 | 32 | 31.5 | 344,816 |
| August 06, 2025 | 31.5 | 31.7 | 31.7 | 31.95 | 31.5 | 395,102 |
| August 05, 2025 | 31.1 | 31.45 | 31.45 | 31.8 | 31.1 | 369,563 |
| August 04, 2025 | 31.05 | 31.25 | 31.25 | 31.4 | 30.6 | 429,679 |
| August 01, 2025 | 31.05 | 31.15 | 31.15 | 31.4 | 30.65 | 527,356 |
| July 31, 2025 | 32.35 | 31.3 | 31.3 | 32.35 | 31.3 | 1.57M |
| July 30, 2025 | 31.85 | 32.35 | 32.35 | 32.45 | 31.65 | 824,087 |
| July 29, 2025 | 32.15 | 31.75 | 31.75 | 32.45 | 31.7 | 771,380 |
| July 28, 2025 | 32.6 | 32.15 | 32.15 | 32.9 | 32.15 | 1.4M |
| July 25, 2025 | 31.6 | 32.35 | 32.35 | 32.7 | 31.6 | 1.55M |
| July 24, 2025 | 31.8 | 31.6 | 31.6 | 32.1 | 31.5 | 694,676 |
| July 23, 2025 | 30.8 | 31.6 | 31.6 | 31.6 | 30.8 | 441,023 |
| July 22, 2025 | 31.4 | 30.8 | 30.8 | 31.5 | 30.75 | 630,598 |
| July 21, 2025 | 31.35 | 31.4 | 31.4 | 31.7 | 31.35 | 363,388 |
| July 18, 2025 | 31.7 | 31.35 | 31.35 | 31.7 | 31.3 | 410,391 |
| July 17, 2025 | 31.15 | 31.5 | 31.5 | 31.9 | 31.15 | 624,050 |
| July 16, 2025 | 30.8 | 31.05 | 31.05 | 31.15 | 30.8 | 493,043 |
| July 15, 2025 | 30.95 | 30.8 | 30.8 | 31.2 | 30.7 | 490,772 |
| July 14, 2025 | 30.65 | 30.8 | 30.8 | 31.05 | 30.6 | 373,064 |
| July 11, 2025 | 30.4 | 30.6 | 30.6 | 30.8 | 30.4 | 212,008 |
| July 10, 2025 | 30.65 | 30.45 | 30.45 | 30.65 | 30.4 | 390,227 |
| July 09, 2025 | 30.7 | 30.6 | 30.6 | 30.85 | 30.6 | 336,274 |
| July 08, 2025 | 31.05 | 30.75 | 30.75 | 31.05 | 30.5 | 294,064 |
| July 07, 2025 | 31.2 | 31 | 31 | 31.2 | 30.7 | 208,984 |
| July 04, 2025 | 31.9 | 31.15 | 31.15 | 31.9 | 31.15 | 487,982 |
| July 03, 2025 | 31.1 | 31.7 | 31.7 | 31.75 | 31.1 | 579,196 |
| July 02, 2025 | 30.55 | 31.05 | 31.05 | 31.15 | 30.55 | 287,559 |
| July 01, 2025 | 30.45 | 30.55 | 30.55 | 30.85 | 30.45 | 371,630 |
| June 30, 2025 | 31.05 | 30.4 | 30.4 | 31.05 | 30.4 | 620,748 |
| June 27, 2025 | 31.05 | 31.05 | 31.05 | 31.2 | 30.95 | 535,267 |
| June 26, 2025 | 30.9 | 31 | 31 | 31.15 | 30.8 | 525,140 |
| June 25, 2025 | 31.15 | 30.9 | 30.9 | 31.15 | 30.85 | 404,966 |
| June 24, 2025 | 30.9 | 31.05 | 31.05 | 31.35 | 30.9 | 647,916 |
| June 23, 2025 | 30.15 | 30.5 | 30.5 | 30.65 | 30 | 498,417 |
| June 20, 2025 | 31 | 30.65 | 30.65 | 31 | 30.4 | 715,486 |
| June 19, 2025 | 31.6 | 31 | 31 | 31.6 | 30.95 | 863,864 |
| June 18, 2025 | 31.8 | 31.6 | 31.6 | 31.8 | 31.55 | 436,915 |
| June 17, 2025 | 31.5 | 31.75 | 31.75 | 31.85 | 31.45 | 473,031 |
| June 16, 2025 | 31.9 | 31.45 | 31.45 | 31.9 | 31.45 | 1.18M |
| June 13, 2025 | 31.9 | 31.9 | 31.9 | 32.1 | 31.7 | 893,746 |
| June 12, 2025 | 32.1 | 31.85 | 31.85 | 32.1 | 31.6 | 1.14M |
| June 11, 2025 | 31.8 | 32.05 | 32.05 | 32.05 | 31.65 | 937,564 |
| June 10, 2025 | 31.85 | 31.9 | 31.9 | 32.1 | 31.8 | 759,125 |
| June 09, 2025 | 32.9 | 31.75 | 31.75 | 32.95 | 31.7 | 2.29M |
| June 06, 2025 | 32.8 | 32.8 | 32.8 | 33.05 | 32.7 | 847,708 |
| June 05, 2025 | 33 | 32.8 | 32.8 | 33.1 | 32.65 | 999,237 |
| June 04, 2025 | 32.75 | 33 | 33 | 33.3 | 32.65 | 1.3M |
| June 03, 2025 | 33.25 | 32.45 | 32.45 | 33.25 | 32.45 | 2.14M |
| June 02, 2025 | 33.45 | 33.2 | 33.2 | 33.45 | 32.95 | 1.08M |
| May 29, 2025 | 34.05 | 33.45 | 33.45 | 34.35 | 33.4 | 1.57M |
| May 28, 2025 | 34.75 | 33.95 | 33.95 | 34.8 | 33.85 | 3.84M |
| May 27, 2025 | 37 | 36.7 | 34.7 | 37.3 | 36.65 | 2.64M |
| May 26, 2025 | 37.7 | 37.05 | 35.03 | 37.75 | 36.85 | 2M |