38.50
-0.4(-1.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38 | 38.9 | 38.9 | 39.75 | 37.6 | 4.03M |
| September 04, 2025 | 38.05 | 37.5 | 37.5 | 38.45 | 37.1 | 3.2M |
| September 03, 2025 | 38.55 | 37.95 | 37.95 | 39.15 | 37.6 | 3.42M |
| September 02, 2025 | 40.5 | 38.35 | 38.35 | 40.5 | 37.9 | 5.51M |
| September 01, 2025 | 40.55 | 40.05 | 40.05 | 41.9 | 39.35 | 8.34M |
| August 29, 2025 | 41.25 | 40.35 | 40.35 | 41.65 | 40.3 | 6.98M |
| August 28, 2025 | 40.2 | 41.5 | 41.5 | 43.3 | 39.5 | 19.56M |
| August 27, 2025 | 40.1 | 40.85 | 40.85 | 42 | 39.7 | 19.89M |
| August 26, 2025 | 36 | 39.9 | 39.9 | 39.9 | 35.85 | 11.99M |
| August 25, 2025 | 36 | 36.3 | 36.3 | 37.4 | 35.65 | 7.87M |
| August 22, 2025 | 36.5 | 34.85 | 34.85 | 36.7 | 34.25 | 7.62M |
| August 21, 2025 | 38.35 | 36.65 | 36.65 | 38.8 | 36.05 | 15.88M |
| August 20, 2025 | 40.3 | 38.35 | 38.35 | 43.85 | 38.35 | 67.25M |
| August 19, 2025 | 37.7 | 39.9 | 39.9 | 39.9 | 36.6 | 14.87M |
| August 18, 2025 | 35 | 36.3 | 36.3 | 36.3 | 34.4 | 5.84M |
| August 15, 2025 | 34.15 | 34.45 | 34.45 | 34.6 | 33.55 | 1.52M |
| August 14, 2025 | 34.3 | 34 | 34 | 34.3 | 33.4 | 2.16M |
| August 13, 2025 | 35.85 | 34.4 | 34.4 | 36.5 | 34.15 | 6.72M |
| August 12, 2025 | 34.8 | 34.5 | 34.5 | 36 | 33.85 | 7.82M |
| August 11, 2025 | 32.5 | 33.6 | 33.6 | 34.3 | 31.8 | 4.19M |
| August 08, 2025 | 32.7 | 31.85 | 31.85 | 33.15 | 31.7 | 2.78M |
| August 07, 2025 | 33.25 | 32.8 | 32.8 | 33.5 | 32.65 | 1.93M |
| August 06, 2025 | 33.35 | 32.75 | 32.75 | 35.8 | 32.75 | 6.59M |
| August 05, 2025 | 32.75 | 33.2 | 33.2 | 33.8 | 32.4 | 2.78M |
| August 04, 2025 | 33.05 | 32.7 | 32.2 | 33.25 | 32.25 | 2.25M |
| August 01, 2025 | 32.5 | 33.05 | 32.54 | 33.65 | 32.15 | 2.29M |
| July 31, 2025 | 33.2 | 33 | 32.5 | 33.6 | 32.4 | 3.09M |
| July 30, 2025 | 32.4 | 33.2 | 32.69 | 33.2 | 31.3 | 5.19M |
| July 29, 2025 | 33.4 | 32 | 31.51 | 35.9 | 31.8 | 15.95M |
| July 28, 2025 | 31 | 33.4 | 32.89 | 33.4 | 30.8 | 11.06M |
| July 25, 2025 | 30 | 30.4 | 29.94 | 30.75 | 29.75 | 3.21M |
| July 24, 2025 | 28.55 | 30.25 | 29.79 | 30.4 | 28 | 6.13M |
| July 23, 2025 | 26.95 | 28.5 | 28.06 | 28.95 | 26.9 | 4.71M |
| July 22, 2025 | 26 | 26.55 | 26.14 | 27.3 | 25.7 | 4.27M |
| July 21, 2025 | 26.5 | 26 | 25.6 | 26.5 | 25.9 | 629,656 |
| July 18, 2025 | 26.15 | 26.2 | 26.2 | 26.35 | 25.7 | 1.13M |
| July 17, 2025 | 25.5 | 26 | 26 | 26.1 | 25.4 | 1.32M |
| July 16, 2025 | 24.85 | 25.45 | 25.45 | 26.8 | 24.8 | 4.37M |
| July 15, 2025 | 24.6 | 24.75 | 24.75 | 24.85 | 24.3 | 742,229 |
| July 14, 2025 | 25.6 | 24.55 | 24.55 | 25.7 | 24.45 | 1.69M |
| July 11, 2025 | 25.05 | 25.8 | 25.8 | 26.7 | 24.9 | 5.01M |
| July 10, 2025 | 24.95 | 24.4 | 24.4 | 25.15 | 24.2 | 1.16M |
| July 09, 2025 | 25.05 | 24.9 | 24.9 | 25.5 | 24.35 | 1.9M |
| July 08, 2025 | 24.85 | 25.05 | 25.05 | 25.4 | 24.3 | 4.58M |
| July 07, 2025 | 23 | 25.5 | 25.5 | 25.5 | 22.45 | 4.39M |
| July 04, 2025 | 24 | 23.2 | 23.2 | 24.55 | 23.2 | 4.76M |
| July 03, 2025 | 21.9 | 22.35 | 22.35 | 22.4 | 21.9 | 148,424 |
| July 02, 2025 | 22.05 | 21.9 | 21.9 | 22.1 | 21.8 | 98,327 |
| July 01, 2025 | 22.1 | 21.9 | 21.9 | 22.15 | 21.8 | 113,508 |
| June 30, 2025 | 22.1 | 21.75 | 21.75 | 22.3 | 21.7 | 158,394 |
| June 27, 2025 | 22.1 | 22.2 | 22.2 | 22.5 | 22 | 186,124 |
| June 26, 2025 | 22.25 | 22.05 | 22.05 | 22.5 | 22.05 | 139,794 |
| June 25, 2025 | 22.15 | 21.95 | 21.95 | 22.15 | 21.6 | 138,541 |
| June 24, 2025 | 21.5 | 21.95 | 21.95 | 22.05 | 21.5 | 146,589 |
| June 23, 2025 | 21.8 | 21.3 | 21.3 | 21.8 | 20.8 | 240,757 |
| June 20, 2025 | 21.8 | 21.7 | 21.7 | 22.3 | 21.35 | 201,664 |
| June 19, 2025 | 22.5 | 21.95 | 21.95 | 22.5 | 21.9 | 199,676 |
| June 18, 2025 | 22.5 | 22.35 | 22.35 | 22.65 | 22.2 | 171,061 |
| June 17, 2025 | 22.6 | 22.25 | 22.25 | 22.95 | 22 | 205,289 |
| June 16, 2025 | 22.15 | 22.35 | 22.35 | 22.5 | 22 | 79,757 |