35.05
-0.7(-1.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 35.4 | 35.05 | 35.05 | 35.65 | 34.5 | 2.71M |
| March 11, 2025 | 35.6 | 35.75 | 35.75 | 35.9 | 35 | 1.97M |
| March 10, 2025 | 36.6 | 36.35 | 36.35 | 36.95 | 36.25 | 901,422 |
| March 07, 2025 | 36.55 | 36.5 | 36.5 | 36.9 | 36.45 | 1.07M |
| March 06, 2025 | 37.3 | 36.55 | 36.55 | 37.3 | 36.5 | 1.35M |
| March 05, 2025 | 36.9 | 37.05 | 37.05 | 37.05 | 36.5 | 1.03M |
| March 04, 2025 | 36.75 | 36.75 | 36.75 | 36.8 | 36.05 | 1.14M |
| March 03, 2025 | 37.3 | 37.1 | 37.1 | 37.4 | 36.9 | 1.25M |
| February 27, 2025 | 37.7 | 37.5 | 37.5 | 38.1 | 37.15 | 1.82M |
| February 26, 2025 | 38.15 | 37.8 | 37.8 | 38.35 | 37.75 | 1.48M |
| February 25, 2025 | 38.4 | 38.15 | 38.15 | 38.45 | 37.9 | 1.61M |
| February 24, 2025 | 38.25 | 38.15 | 38.15 | 38.45 | 37.85 | 1.31M |
| February 21, 2025 | 37.45 | 38.3 | 38.3 | 38.85 | 37.3 | 3.33M |
| February 20, 2025 | 37.3 | 37.3 | 37.3 | 37.5 | 37.1 | 865,746 |
| February 19, 2025 | 37.25 | 37.3 | 37.3 | 37.6 | 37 | 1.28M |
| February 18, 2025 | 37.3 | 36.9 | 36.9 | 37.3 | 36.65 | 856,853 |
| February 17, 2025 | 37.25 | 37.1 | 37.1 | 37.25 | 36.45 | 2.22M |
| February 14, 2025 | 36.5 | 37.25 | 37.25 | 37.35 | 36.1 | 1.29M |
| February 13, 2025 | 35.55 | 36.35 | 36.35 | 36.4 | 35.55 | 1.75M |
| February 12, 2025 | 35.5 | 35.45 | 35.45 | 35.95 | 35.4 | 956,521 |
| February 11, 2025 | 36.05 | 35.4 | 35.4 | 36.15 | 35.4 | 1.6M |
| February 10, 2025 | 35.65 | 36.05 | 36.05 | 36.3 | 35.45 | 1.42M |
| February 07, 2025 | 36.05 | 35.65 | 35.65 | 36.05 | 35.6 | 806,396 |
| February 06, 2025 | 35.85 | 35.9 | 35.9 | 36.15 | 35.75 | 740,061 |
| February 05, 2025 | 36.35 | 35.85 | 35.85 | 36.7 | 35.85 | 1.03M |
| February 04, 2025 | 36.8 | 35.9 | 35.9 | 37 | 35.9 | 1.08M |
| February 03, 2025 | 35.9 | 36.55 | 36.55 | 36.7 | 35.5 | 1.7M |
| January 22, 2025 | 36.35 | 35.95 | 35.95 | 36.35 | 35.7 | 1.53M |
| January 21, 2025 | 36.6 | 35.95 | 35.95 | 36.75 | 35.9 | 729,466 |
| January 20, 2025 | 35.85 | 36.4 | 36.4 | 36.55 | 35.5 | 1.18M |
| January 17, 2025 | 35.85 | 35.6 | 35.6 | 36.05 | 35.55 | 1.44M |
| January 16, 2025 | 36.1 | 35.85 | 35.85 | 36.45 | 35.85 | 1.09M |
| January 15, 2025 | 36.2 | 35.9 | 35.9 | 36.6 | 35.9 | 962,751 |
| January 14, 2025 | 35.6 | 36.2 | 36.2 | 36.55 | 35.3 | 790,843 |
| January 13, 2025 | 36.15 | 35.6 | 35.6 | 36.25 | 35.3 | 1.47M |
| January 10, 2025 | 36.25 | 36.25 | 36.25 | 36.55 | 36.2 | 1.01M |
| January 09, 2025 | 36.65 | 36.45 | 36.45 | 37.3 | 36.45 | 1.67M |
| January 08, 2025 | 36.95 | 36.65 | 36.65 | 36.95 | 36.55 | 1.24M |
| January 07, 2025 | 37.55 | 36.95 | 36.95 | 37.65 | 36.5 | 2.7M |
| January 06, 2025 | 37.75 | 37.45 | 37.45 | 37.95 | 37.3 | 1.13M |
| January 03, 2025 | 37.75 | 37.35 | 37.35 | 37.85 | 37.3 | 678,162 |
| January 02, 2025 | 37.3 | 37.6 | 37.6 | 38.1 | 37.2 | 1.08M |
| December 31, 2024 | 38.5 | 37.4 | 37.4 | 38.5 | 37.4 | 1.23M |
| December 30, 2024 | 37.8 | 38.25 | 38.25 | 38.45 | 37.55 | 1.03M |
| December 27, 2024 | 38.3 | 37.8 | 37.8 | 38.3 | 37.65 | 553,086 |
| December 26, 2024 | 38.3 | 37.9 | 37.9 | 38.5 | 37.8 | 1.04M |
| December 25, 2024 | 38.35 | 38.2 | 38.2 | 38.75 | 38.1 | 786,430 |
| December 24, 2024 | 38 | 38.15 | 38.15 | 38.9 | 37.8 | 1.7M |
| December 23, 2024 | 37 | 37.75 | 37.75 | 37.9 | 36.95 | 1.92M |
| December 20, 2024 | 36.75 | 36.65 | 36.65 | 37.45 | 36.65 | 1.65M |
| December 19, 2024 | 37.05 | 36.85 | 36.85 | 37.1 | 36.65 | 2.14M |
| December 18, 2024 | 37.25 | 37.35 | 37.35 | 37.7 | 37.1 | 2.1M |
| December 17, 2024 | 38 | 37.35 | 37.35 | 38 | 37.35 | 2.89M |
| December 16, 2024 | 38.5 | 38 | 38 | 39.2 | 38 | 2.8M |
| December 13, 2024 | 39.15 | 38.4 | 38.4 | 39.45 | 38.3 | 4.38M |
| December 12, 2024 | 40 | 39.35 | 39.35 | 40.2 | 39 | 2.84M |
| December 11, 2024 | 40.55 | 40 | 40 | 40.55 | 39.85 | 3.41M |
| December 10, 2024 | 40.6 | 40.55 | 40.55 | 41.35 | 40.5 | 1.68M |
| December 09, 2024 | 40.95 | 40.55 | 40.55 | 40.95 | 40.25 | 2.19M |
| December 06, 2024 | 40.5 | 40.8 | 40.8 | 40.9 | 40.4 | 1.15M |