32.05
+0.1(+0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 31.9 | 32.05 | 32.05 | 32.2 | 31.9 | 379,249 |
| October 16, 2025 | 32 | 31.95 | 31.95 | 32 | 31.65 | 419,552 |
| October 15, 2025 | 31.55 | 32 | 32 | 32 | 31.55 | 458,218 |
| October 14, 2025 | 30.85 | 31.5 | 31.5 | 31.95 | 30.85 | 791,153 |
| October 13, 2025 | 30.95 | 30.85 | 30.85 | 30.95 | 30.05 | 439,697 |
| October 09, 2025 | 30.3 | 30.3 | 30.3 | 30.35 | 30.1 | 164,711 |
| October 08, 2025 | 30.2 | 30.35 | 30.35 | 30.45 | 30.05 | 210,790 |
| October 07, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 30.2 | 313,369 |
| October 03, 2025 | 30.95 | 30.6 | 30.6 | 30.95 | 30.55 | 74,936 |
| October 02, 2025 | 30.7 | 30.85 | 30.85 | 30.85 | 30.65 | 93,004 |
| October 01, 2025 | 30.5 | 30.75 | 30.75 | 30.75 | 30.5 | 127,484 |
| September 30, 2025 | 30.6 | 30.55 | 30.55 | 30.65 | 30.5 | 69,200 |
| September 26, 2025 | 30.9 | 30.6 | 30.6 | 30.95 | 30.55 | 67,062 |
| September 25, 2025 | 30.85 | 30.9 | 30.9 | 30.95 | 30.8 | 190,530 |
| September 24, 2025 | 30.6 | 30.7 | 30.7 | 30.8 | 30.6 | 122,317 |
| September 23, 2025 | 30.7 | 30.55 | 30.55 | 30.7 | 30.5 | 155,530 |
| September 22, 2025 | 30.6 | 30.65 | 30.65 | 30.75 | 30.6 | 106,518 |
| September 19, 2025 | 30.5 | 30.6 | 30.6 | 30.7 | 30.5 | 82,156 |
| September 18, 2025 | 30.6 | 30.5 | 30.5 | 30.7 | 30.45 | 312,958 |
| September 17, 2025 | 30.65 | 30.6 | 30.6 | 30.65 | 30.55 | 221,350 |
| September 16, 2025 | 30.7 | 30.6 | 30.6 | 30.9 | 30.6 | 109,078 |
| September 15, 2025 | 30.6 | 30.7 | 30.7 | 30.95 | 30.55 | 160,738 |
| September 12, 2025 | 30.6 | 30.6 | 30.6 | 30.75 | 30.5 | 154,193 |
| September 11, 2025 | 31.15 | 30.6 | 30.6 | 31.15 | 30.55 | 362,071 |
| September 10, 2025 | 31.2 | 31.15 | 31.15 | 31.3 | 31.05 | 92,262 |
| September 09, 2025 | 31.2 | 31.3 | 31.3 | 31.35 | 31 | 267,145 |
| September 08, 2025 | 31.45 | 31.2 | 31.2 | 31.45 | 31.2 | 138,626 |
| September 05, 2025 | 31.55 | 31.45 | 31.45 | 31.55 | 31.35 | 77,652 |
| September 04, 2025 | 31.6 | 31.55 | 31.55 | 31.6 | 31.3 | 180,253 |
| September 03, 2025 | 31.3 | 31.55 | 31.55 | 31.65 | 31.3 | 657,728 |
| September 02, 2025 | 31.2 | 31.3 | 31.3 | 31.4 | 30.5 | 210,958 |
| September 01, 2025 | 31.05 | 31 | 31 | 31.1 | 30.81 | 279,667 |
| August 29, 2025 | 30.9 | 30.9 | 30.9 | 31 | 30.76 | 230,271 |
| August 28, 2025 | 30.86 | 30.9 | 30.9 | 31.05 | 30.71 | 276,765 |
| August 27, 2025 | 30.76 | 30.9 | 30.9 | 31 | 30.67 | 230,353 |
| August 26, 2025 | 30.81 | 30.81 | 30.81 | 30.9 | 30.62 | 113,390 |
| August 25, 2025 | 30.76 | 30.81 | 30.81 | 30.95 | 30.67 | 178,565 |
| August 22, 2025 | 30.48 | 30.62 | 30.62 | 30.67 | 30.48 | 208,053 |
| August 21, 2025 | 30.62 | 30.57 | 30.57 | 30.62 | 30.38 | 122,886 |
| August 20, 2025 | 30.52 | 30.38 | 30.38 | 30.52 | 30.33 | 106,901 |
| August 19, 2025 | 30.33 | 30.57 | 30.57 | 30.62 | 30.33 | 234,911 |
| August 18, 2025 | 30.38 | 30.43 | 30.43 | 30.62 | 30.38 | 110,719 |
| August 15, 2025 | 30.62 | 30.43 | 30.43 | 30.62 | 30.33 | 112,420 |
| August 14, 2025 | 30.19 | 30.62 | 30.62 | 30.62 | 30.19 | 200,642 |
| August 13, 2025 | 30.29 | 30.19 | 30.19 | 30.38 | 30.19 | 522,933 |
| August 12, 2025 | 30.52 | 30.76 | 30.76 | 30.9 | 30.48 | 277,335 |
| August 11, 2025 | 30.29 | 30.19 | 30.19 | 30.29 | 30.19 | 77,228 |
| August 08, 2025 | 30.24 | 30.29 | 30.29 | 30.38 | 30.19 | 100,794 |
| August 07, 2025 | 30.38 | 30.24 | 30.24 | 30.38 | 30.19 | 108,569 |
| August 06, 2025 | 30.71 | 30.38 | 30.38 | 30.71 | 30.29 | 105,603 |
| August 05, 2025 | 30.48 | 30.52 | 30.52 | 30.76 | 30.43 | 181,026 |
| August 04, 2025 | 30.05 | 30.48 | 30.48 | 30.52 | 29.9 | 556,915 |
| August 01, 2025 | 29.62 | 30.05 | 30.05 | 30.14 | 29.62 | 88,243 |
| July 31, 2025 | 30 | 29.86 | 29.86 | 30 | 29.67 | 210,201 |
| July 30, 2025 | 29.9 | 29.95 | 29.95 | 30 | 29.81 | 178,797 |
| July 29, 2025 | 30.19 | 29.9 | 29.9 | 30.19 | 29.76 | 149,673 |
| July 28, 2025 | 30.29 | 30.19 | 30.19 | 30.48 | 30.19 | 125,521 |
| July 25, 2025 | 30.1 | 30.05 | 30.05 | 30.1 | 29.95 | 66,898 |
| July 24, 2025 | 29.95 | 29.95 | 29.95 | 30.05 | 29.9 | 109,730 |
| July 23, 2025 | 29.95 | 29.95 | 29.95 | 30.14 | 29.9 | 134,964 |