32.05
+0.1(+0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.9 | 31.95 | 31.95 | 32.15 | 31.9 | 91,907 |
| August 15, 2025 | 32.15 | 31.95 | 31.95 | 32.15 | 31.85 | 107,067 |
| August 14, 2025 | 31.7 | 32.15 | 32.15 | 32.15 | 31.7 | 191,088 |
| August 13, 2025 | 31.8 | 31.7 | 31.7 | 31.9 | 31.7 | 498,032 |
| August 12, 2025 | 32.05 | 32.3 | 32.3 | 32.45 | 32 | 264,129 |
| August 11, 2025 | 31.8 | 31.8 | 31.8 | 31.8 | 31.7 | 70,888 |
| August 08, 2025 | 31.75 | 31.8 | 31.8 | 31.9 | 31.7 | 95,995 |
| August 07, 2025 | 31.9 | 31.75 | 31.75 | 31.9 | 31.7 | 96,400 |
| August 06, 2025 | 32.25 | 31.9 | 31.9 | 32.25 | 31.8 | 100,575 |
| August 05, 2025 | 32 | 32.05 | 32.05 | 32.3 | 31.95 | 172,406 |
| August 04, 2025 | 31.55 | 32 | 32 | 32.05 | 31.4 | 515,478 |
| August 01, 2025 | 31.1 | 31.55 | 31.55 | 31.65 | 31.1 | 84,041 |
| July 31, 2025 | 31.5 | 31.35 | 31.35 | 31.5 | 31.15 | 200,192 |
| July 30, 2025 | 31.4 | 31.45 | 31.45 | 31.5 | 31.3 | 170,283 |
| July 29, 2025 | 31.7 | 31.4 | 31.4 | 31.7 | 31.25 | 142,546 |
| July 28, 2025 | 31.8 | 31.7 | 31.7 | 32 | 31.7 | 119,544 |
| July 25, 2025 | 31.6 | 31.55 | 31.55 | 31.6 | 31.45 | 63,713 |
| July 24, 2025 | 31.45 | 31.45 | 31.45 | 31.55 | 31.4 | 104,505 |
| July 23, 2025 | 31.45 | 31.45 | 31.45 | 31.65 | 31.4 | 128,538 |
| July 22, 2025 | 31.55 | 31.4 | 31.4 | 31.65 | 31.4 | 165,482 |
| July 21, 2025 | 31.6 | 31.65 | 31.65 | 31.7 | 31.5 | 110,420 |
| July 18, 2025 | 31.8 | 31.6 | 31.6 | 31.9 | 31.55 | 87,328 |
| July 17, 2025 | 31.45 | 31.7 | 31.7 | 31.8 | 31.45 | 86,040 |
| July 16, 2025 | 31.45 | 31.4 | 31.4 | 31.55 | 31.35 | 141,029 |
| July 15, 2025 | 31.75 | 31.5 | 31.5 | 31.95 | 31.5 | 161,411 |
| July 14, 2025 | 31.6 | 31.35 | 31.35 | 31.6 | 31.35 | 125,842 |
| July 11, 2025 | 31.55 | 31.6 | 31.6 | 31.7 | 31.5 | 117,931 |
| July 10, 2025 | 32.35 | 32.55 | 31.55 | 32.6 | 32.2 | 388,074 |
| July 09, 2025 | 32.45 | 32.3 | 32.3 | 32.5 | 32.25 | 242,425 |
| July 08, 2025 | 32.55 | 32.3 | 32.3 | 32.55 | 32.25 | 288,441 |
| July 07, 2025 | 32.75 | 32.7 | 32.7 | 32.85 | 32.65 | 203,815 |
| July 04, 2025 | 32.8 | 32.7 | 32.7 | 32.85 | 32.45 | 288,503 |
| July 03, 2025 | 32.8 | 32.8 | 32.8 | 33 | 32.75 | 207,310 |
| July 02, 2025 | 32.9 | 32.8 | 32.8 | 33 | 32.65 | 186,002 |
| July 01, 2025 | 32.75 | 32.85 | 32.85 | 33.05 | 32.6 | 332,166 |
| June 30, 2025 | 32.65 | 32.6 | 32.6 | 32.75 | 32.35 | 220,317 |
| June 27, 2025 | 32.6 | 32.65 | 32.65 | 32.8 | 32.4 | 244,249 |
| June 26, 2025 | 32.25 | 32.3 | 32.3 | 32.5 | 32.2 | 80,449 |
| June 25, 2025 | 32.05 | 32.2 | 32.2 | 32.5 | 32.05 | 79,323 |
| June 24, 2025 | 32.1 | 32.2 | 32.2 | 32.25 | 32.05 | 103,172 |
| June 23, 2025 | 32 | 31.75 | 31.75 | 32.3 | 31.7 | 104,230 |
| June 20, 2025 | 31.95 | 32.3 | 32.3 | 32.3 | 31.7 | 151,660 |
| June 19, 2025 | 32.15 | 31.9 | 31.9 | 32.25 | 31.7 | 202,534 |
| June 18, 2025 | 32.55 | 32.15 | 32.15 | 32.55 | 32.15 | 116,685 |
| June 17, 2025 | 32.5 | 32.55 | 32.55 | 32.7 | 32.45 | 115,559 |
| June 16, 2025 | 32.6 | 32.6 | 32.6 | 32.75 | 32.35 | 74,434 |
| June 13, 2025 | 32.3 | 32.65 | 32.65 | 32.75 | 32.3 | 160,325 |
| June 12, 2025 | 32.75 | 32.5 | 32.5 | 32.8 | 32.45 | 110,382 |
| June 11, 2025 | 32.9 | 32.7 | 32.7 | 33 | 32.65 | 137,643 |
| June 10, 2025 | 32.6 | 32.65 | 32.65 | 32.85 | 32.6 | 96,331 |
| June 09, 2025 | 32.8 | 32.6 | 32.6 | 32.8 | 32.55 | 109,388 |
| June 06, 2025 | 32.5 | 32.6 | 32.6 | 32.7 | 32.35 | 94,092 |
| June 05, 2025 | 33.1 | 32.55 | 32.55 | 33.1 | 32.55 | 179,915 |
| June 04, 2025 | 32.2 | 33.1 | 33.1 | 33.2 | 32 | 358,533 |
| June 03, 2025 | 32.75 | 32.2 | 32.2 | 32.9 | 32.15 | 189,446 |
| June 02, 2025 | 33 | 32.75 | 32.75 | 33 | 32.6 | 228,416 |
| May 29, 2025 | 33 | 33 | 33 | 33.2 | 33 | 196,364 |
| May 28, 2025 | 32.8 | 33 | 33 | 33.1 | 32.6 | 187,372 |
| May 27, 2025 | 33.2 | 32.65 | 32.65 | 33.35 | 32.6 | 197,756 |
| May 26, 2025 | 33.35 | 33.2 | 33.2 | 33.45 | 33.2 | 196,533 |
