32.35
-0.05(-0.15%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.3 | 32.35 | 32.35 | 32.4 | 32.25 | 57,018 |
September 04, 2025 | 32.4 | 32.3 | 32.3 | 32.4 | 32.15 | 48,827 |
September 03, 2025 | 32.15 | 32.15 | 32.15 | 32.35 | 32.15 | 84,154 |
September 02, 2025 | 32.2 | 32.15 | 32.15 | 32.65 | 32.15 | 65,396 |
September 01, 2025 | 32.2 | 32.2 | 32.2 | 32.5 | 32.1 | 174,177 |
August 29, 2025 | 32.2 | 32.2 | 32.2 | 32.3 | 32.15 | 94,528 |
August 28, 2025 | 32.2 | 32.2 | 32.2 | 32.3 | 32.2 | 111,670 |
August 27, 2025 | 32.2 | 32.2 | 32.2 | 32.3 | 32.2 | 109,229 |
August 26, 2025 | 32.15 | 32.2 | 32.2 | 32.25 | 32.15 | 105,519 |
August 25, 2025 | 32.2 | 32.25 | 32.25 | 32.25 | 32.15 | 163,301 |
August 22, 2025 | 32.4 | 32.2 | 32.2 | 32.4 | 32.15 | 100,306 |
August 21, 2025 | 32.25 | 32.25 | 32.25 | 32.3 | 32.2 | 143,534 |
August 20, 2025 | 32.2 | 32.25 | 32.25 | 32.3 | 32.15 | 807,225 |
August 19, 2025 | 33.3 | 33.45 | 32.15 | 33.45 | 33.3 | 679,343 |
August 18, 2025 | 33.2 | 33.3 | 33.3 | 33.4 | 33.15 | 239,155 |
August 15, 2025 | 33.2 | 33.2 | 33.2 | 33.4 | 33.05 | 310,643 |
August 14, 2025 | 33.15 | 33.2 | 33.2 | 33.2 | 33.1 | 248,903 |
August 13, 2025 | 33 | 33.15 | 33.15 | 33.15 | 33 | 216,708 |
August 12, 2025 | 32.95 | 33 | 33 | 33.05 | 32.95 | 180,308 |
August 11, 2025 | 32.9 | 32.95 | 32.95 | 33.05 | 32.85 | 98,786 |
August 08, 2025 | 32.8 | 32.9 | 32.9 | 33 | 32.8 | 67,144 |
August 07, 2025 | 32.9 | 32.95 | 32.95 | 33 | 32.9 | 69,296 |
August 06, 2025 | 33 | 32.9 | 32.9 | 33.1 | 32.8 | 138,369 |
August 05, 2025 | 33 | 32.95 | 32.95 | 33.05 | 32.75 | 68,984 |
August 04, 2025 | 33.1 | 33.05 | 33.05 | 33.15 | 32.8 | 132,500 |
August 01, 2025 | 32.5 | 33 | 33 | 33.2 | 32.5 | 121,242 |
July 31, 2025 | 32.75 | 32.95 | 32.95 | 32.95 | 32.75 | 100,203 |
July 30, 2025 | 32.75 | 32.8 | 32.8 | 32.85 | 32.7 | 194,005 |
July 29, 2025 | 32.8 | 32.75 | 32.75 | 32.85 | 32.7 | 121,562 |
July 28, 2025 | 32.9 | 32.75 | 32.75 | 32.9 | 32.75 | 50,742 |
July 25, 2025 | 32.85 | 32.9 | 32.9 | 32.95 | 32.8 | 37,507 |
July 24, 2025 | 32.75 | 32.8 | 32.8 | 32.85 | 32.75 | 477,593 |
July 23, 2025 | 32.95 | 32.8 | 32.8 | 32.95 | 32.8 | 67,620 |
July 22, 2025 | 32.75 | 32.85 | 32.85 | 32.85 | 32.7 | 177,118 |
July 21, 2025 | 32.9 | 32.9 | 32.9 | 32.9 | 32.75 | 47,976 |
July 18, 2025 | 32.8 | 32.9 | 32.9 | 32.9 | 32.7 | 43,867 |
July 17, 2025 | 32.75 | 32.8 | 32.8 | 33 | 32.7 | 58,988 |
July 16, 2025 | 32.65 | 32.75 | 32.75 | 33.1 | 32.6 | 95,510 |
July 15, 2025 | 32.55 | 32.65 | 32.65 | 32.85 | 32.55 | 51,362 |
July 14, 2025 | 32.55 | 32.7 | 32.7 | 32.8 | 32.55 | 47,960 |
July 11, 2025 | 32.7 | 32.75 | 32.75 | 32.9 | 32.65 | 26,087 |
July 10, 2025 | 32.75 | 32.6 | 32.6 | 32.85 | 32.55 | 65,231 |
July 09, 2025 | 32.8 | 32.85 | 32.85 | 32.9 | 32.8 | 13,298 |
July 08, 2025 | 32.85 | 32.95 | 32.95 | 32.95 | 32.75 | 36,746 |
July 07, 2025 | 33.05 | 32.95 | 32.95 | 33.05 | 32.85 | 32,669 |
July 04, 2025 | 32.85 | 32.9 | 32.9 | 33.05 | 32.85 | 151,090 |
July 03, 2025 | 32.95 | 32.85 | 32.85 | 33 | 32.85 | 107,335 |
July 02, 2025 | 32.9 | 32.85 | 32.85 | 32.9 | 32.8 | 80,445 |
July 01, 2025 | 32.85 | 32.9 | 32.9 | 32.9 | 32.85 | 85,593 |
June 30, 2025 | 32.95 | 32.85 | 32.85 | 32.95 | 32.75 | 64,756 |
June 27, 2025 | 32.95 | 32.9 | 32.9 | 32.95 | 32.75 | 80,354 |
June 26, 2025 | 32.8 | 32.8 | 32.8 | 32.9 | 32.75 | 59,086 |
June 25, 2025 | 32.7 | 32.8 | 32.8 | 32.85 | 32.7 | 107,607 |
June 24, 2025 | 32.55 | 32.7 | 32.7 | 32.7 | 32.55 | 36,445 |
June 23, 2025 | 32.1 | 32.55 | 32.55 | 32.55 | 32.1 | 57,525 |
June 20, 2025 | 32.55 | 32.6 | 32.6 | 32.7 | 32.35 | 68,089 |
June 19, 2025 | 32.65 | 32.3 | 32.3 | 32.7 | 32.3 | 227,737 |
June 18, 2025 | 32.7 | 32.75 | 32.75 | 32.85 | 32.7 | 56,789 |
June 17, 2025 | 32.65 | 32.9 | 32.9 | 32.9 | 32.65 | 60,163 |
June 16, 2025 | 32.65 | 32.85 | 32.85 | 32.95 | 32.65 | 60,170 |