40.00
+1.55(+4.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39 | 38.45 | 38.45 | 39.2 | 38.35 | 233,000 |
| September 04, 2025 | 38.45 | 38.5 | 38.5 | 39 | 38.25 | 268,063 |
| September 03, 2025 | 37.7 | 38.25 | 38.25 | 39.9 | 37.25 | 1.06M |
| September 02, 2025 | 38.9 | 37.6 | 37.6 | 38.9 | 36.8 | 520,102 |
| September 01, 2025 | 35.6 | 38 | 38 | 38.15 | 35.6 | 616,095 |
| August 29, 2025 | 35.25 | 35.4 | 35.4 | 35.4 | 35.25 | 71,542 |
| August 28, 2025 | 35.3 | 35.2 | 35.2 | 35.4 | 35.1 | 57,145 |
| August 27, 2025 | 35.1 | 35.2 | 35.2 | 35.35 | 35.1 | 61,856 |
| August 26, 2025 | 35.2 | 35.1 | 35.1 | 35.2 | 35.05 | 93,890 |
| August 25, 2025 | 35.3 | 35.2 | 35.2 | 35.4 | 35.15 | 92,629 |
| August 22, 2025 | 35.3 | 35.4 | 35.4 | 35.5 | 35.3 | 47,120 |
| August 21, 2025 | 35.35 | 35.5 | 35.5 | 35.6 | 35.35 | 26,051 |
| August 20, 2025 | 35.4 | 35.4 | 35.4 | 35.7 | 35.1 | 37,284 |
| August 19, 2025 | 35.4 | 35.4 | 35.4 | 35.45 | 35.25 | 40,580 |
| August 18, 2025 | 35.7 | 35.4 | 35.4 | 35.75 | 35.3 | 91,853 |
| August 15, 2025 | 35.45 | 35.6 | 35.6 | 35.75 | 35.45 | 122,088 |
| August 14, 2025 | 35.6 | 35.45 | 35.45 | 35.7 | 35.45 | 71,500 |
| August 13, 2025 | 35.55 | 35.4 | 35.4 | 35.65 | 35.4 | 79,721 |
| August 12, 2025 | 35.65 | 35.5 | 35.5 | 35.65 | 35.4 | 92,358 |
| August 11, 2025 | 35 | 35.5 | 35.5 | 35.65 | 35 | 112,162 |
| August 08, 2025 | 35.2 | 35.3 | 35.3 | 35.6 | 35.2 | 90,756 |
| August 07, 2025 | 35.2 | 35.15 | 35.15 | 35.2 | 34.95 | 174,079 |
| August 06, 2025 | 35.05 | 35.1 | 35.1 | 35.15 | 35 | 40,392 |
| August 05, 2025 | 35.2 | 35.1 | 35.1 | 35.2 | 35 | 66,059 |
| August 04, 2025 | 35 | 35.05 | 35.05 | 35.1 | 34.85 | 73,803 |
| August 01, 2025 | 34.85 | 35 | 35 | 35.1 | 34.85 | 32,000 |
| July 31, 2025 | 35.3 | 34.85 | 34.85 | 35.3 | 34.85 | 71,584 |
| July 30, 2025 | 35.45 | 35.05 | 35.05 | 35.45 | 34.9 | 41,227 |
| July 29, 2025 | 35.05 | 35 | 35 | 35.05 | 34.95 | 50,420 |
| July 28, 2025 | 35.1 | 35.05 | 35.05 | 35.15 | 35.05 | 29,035 |
| July 25, 2025 | 35.05 | 35.1 | 35.1 | 35.15 | 35 | 44,350 |
| July 24, 2025 | 35.1 | 35.05 | 35.05 | 35.2 | 35 | 23,530 |
| July 23, 2025 | 34.65 | 35.05 | 35.05 | 35.2 | 34.65 | 27,587 |
| July 22, 2025 | 35.5 | 34.8 | 34.8 | 35.5 | 34.8 | 53,450 |
| July 21, 2025 | 35.55 | 35.5 | 35.5 | 35.7 | 35.3 | 79,770 |
| July 18, 2025 | 35.1 | 35.1 | 35.1 | 35.4 | 35.05 | 19,326 |
| July 17, 2025 | 35.15 | 35.05 | 35.05 | 35.35 | 35 | 46,015 |
| July 16, 2025 | 34.9 | 35.05 | 35.05 | 35.35 | 34.9 | 27,226 |
| July 15, 2025 | 35 | 35.05 | 35.05 | 35.05 | 35 | 6,319 |
| July 14, 2025 | 35.5 | 35 | 35 | 35.85 | 34.85 | 45,409 |
| July 11, 2025 | 35.15 | 35.5 | 35.5 | 35.55 | 35.15 | 58,433 |
| July 10, 2025 | 34.7 | 35 | 35 | 35 | 34.7 | 57,669 |
| July 09, 2025 | 34.8 | 34.65 | 34.65 | 35.65 | 34.65 | 150,671 |
| July 08, 2025 | 35.45 | 35.1 | 35.1 | 35.55 | 35 | 47,009 |
| July 07, 2025 | 36.05 | 35.5 | 35.5 | 36.05 | 35.2 | 54,010 |
| July 04, 2025 | 35.5 | 35.9 | 35.9 | 35.9 | 35.5 | 114,051 |
| July 03, 2025 | 35.2 | 35.6 | 35.6 | 35.6 | 35.2 | 59,508 |
| July 02, 2025 | 36.4 | 36.65 | 35.05 | 36.65 | 36.3 | 51,409 |
| July 01, 2025 | 36.5 | 36.4 | 34.81 | 36.55 | 36.25 | 61,352 |
| June 30, 2025 | 36.5 | 36.2 | 34.62 | 36.55 | 36.2 | 23,409 |
| June 27, 2025 | 36.65 | 36.5 | 34.91 | 36.7 | 36.2 | 26,625 |
| June 26, 2025 | 36.1 | 36.65 | 35.05 | 36.65 | 36.1 | 35,380 |
| June 25, 2025 | 36.15 | 36.5 | 34.91 | 36.6 | 36.1 | 36,164 |
| June 24, 2025 | 36.25 | 36.1 | 34.52 | 36.65 | 36 | 43,309 |
| June 23, 2025 | 36.05 | 35.6 | 34.05 | 36.05 | 35.6 | 54,872 |
| June 20, 2025 | 36.1 | 36.05 | 36.05 | 36.5 | 36 | 48,366 |
| June 19, 2025 | 36.25 | 36.4 | 36.4 | 36.4 | 36.05 | 37,998 |
| June 18, 2025 | 36.2 | 36.45 | 36.45 | 36.6 | 36.2 | 39,449 |
| June 17, 2025 | 36.25 | 36.2 | 36.2 | 36.6 | 36.05 | 62,287 |
| June 16, 2025 | 36.2 | 36.15 | 36.15 | 36.35 | 36 | 42,054 |