31.80
+0.05(+0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 31.75 | 31.85 | 31.85 | 32.05 | 31.6 | 604,934 |
| October 17, 2024 | 31.4 | 31.75 | 31.75 | 32.05 | 31.35 | 1.14M |
| October 16, 2024 | 31.45 | 31.4 | 31.4 | 31.8 | 31.1 | 1.98M |
| October 15, 2024 | 31.7 | 31.65 | 31.65 | 31.85 | 31.6 | 984,167 |
| October 14, 2024 | 31.65 | 31.6 | 31.6 | 31.75 | 31.4 | 343,680 |
| October 11, 2024 | 31.1 | 31.65 | 31.65 | 31.75 | 31.1 | 658,217 |
| October 09, 2024 | 32.3 | 31.1 | 31.1 | 32.3 | 31.1 | 2.03M |
| October 08, 2024 | 32.8 | 32.15 | 32.15 | 32.85 | 32.1 | 1.66M |
| October 07, 2024 | 32.6 | 33.05 | 33.05 | 33.1 | 32.6 | 1.64M |
| October 04, 2024 | 33.3 | 32.55 | 32.55 | 33.35 | 32.4 | 1.52M |
| October 01, 2024 | 33.2 | 33.25 | 33.25 | 33.25 | 32.6 | 1.97M |
| September 30, 2024 | 33.05 | 33.1 | 33.1 | 33.25 | 32.7 | 2.33M |
| September 27, 2024 | 32.15 | 33 | 33 | 33.35 | 31.85 | 5.57M |
| September 26, 2024 | 31.75 | 31.9 | 31.9 | 32.2 | 31.75 | 2.29M |
| September 25, 2024 | 31.3 | 31.45 | 31.45 | 31.75 | 31.25 | 1.31M |
| September 24, 2024 | 30.9 | 31.2 | 31.2 | 31.25 | 30.9 | 944,047 |
| September 23, 2024 | 31.15 | 30.9 | 30.9 | 31.15 | 30.8 | 684,228 |
| September 20, 2024 | 31 | 31.15 | 31.15 | 31.15 | 30.75 | 1.15M |
| September 19, 2024 | 30.5 | 30.95 | 30.95 | 31.15 | 30.5 | 1.41M |
| September 18, 2024 | 30.65 | 30.5 | 30.5 | 30.95 | 30.3 | 1.14M |
| September 16, 2024 | 29.9 | 30.65 | 30.65 | 30.8 | 29.9 | 1.38M |
| September 15, 2024 | 29.9 | 30.35 | 30.35 | 30.4 | 29.9 | 183,567 |
| September 13, 2024 | 29.35 | 29.9 | 29.9 | 30.05 | 29.35 | 605,904 |
| September 12, 2024 | 29.25 | 29.6 | 29.6 | 29.6 | 29.1 | 602,654 |
| September 11, 2024 | 29 | 29 | 29 | 29.35 | 29 | 427,607 |
| September 10, 2024 | 28.95 | 28.85 | 28.85 | 29.2 | 28.8 | 541,345 |
| September 09, 2024 | 28.55 | 28.95 | 28.95 | 29.1 | 28.5 | 957,086 |
| September 08, 2024 | 28.55 | 28.95 | 28.95 | 29.1 | 28.5 | 943,199 |
| September 06, 2024 | 29.2 | 29.1 | 29.1 | 29.4 | 28.95 | 599,005 |
| September 05, 2024 | 29.3 | 29.15 | 29.15 | 29.6 | 29.15 | 811,436 |
| September 04, 2024 | 29.45 | 29.1 | 29.1 | 29.55 | 29.05 | 2.24M |
| September 03, 2024 | 30.7 | 30.5 | 30.5 | 30.9 | 30.4 | 523,591 |
| September 02, 2024 | 31 | 30.8 | 30.8 | 31.15 | 30.8 | 511,803 |
| August 30, 2024 | 30.9 | 31 | 31 | 31 | 30.7 | 1.09M |
| August 29, 2024 | 30.6 | 30.85 | 30.85 | 30.95 | 30.55 | 879,617 |
| August 28, 2024 | 30.85 | 30.6 | 30.6 | 30.85 | 30.45 | 472,604 |
| August 27, 2024 | 30.7 | 30.85 | 30.85 | 30.85 | 30.7 | 572,661 |
| August 26, 2024 | 29.95 | 30.8 | 30.8 | 30.95 | 29.95 | 1.72M |
| August 23, 2024 | 29.95 | 29.95 | 29.95 | 30.1 | 29.9 | 467,216 |
| August 22, 2024 | 29.75 | 30.15 | 30.15 | 30.3 | 29.7 | 1.09M |
| August 21, 2024 | 29.65 | 29.75 | 29.75 | 29.8 | 29.5 | 1.28M |
| August 20, 2024 | 29.6 | 29.65 | 29.65 | 29.95 | 29.55 | 759,339 |
| August 19, 2024 | 29.95 | 29.6 | 29.6 | 29.95 | 29.6 | 570,007 |
| August 16, 2024 | 29.75 | 29.75 | 29.75 | 29.9 | 29.55 | 1.15M |
| August 15, 2024 | 29.9 | 29.5 | 29.5 | 30.2 | 29.5 | 1.12M |
| August 14, 2024 | 29.5 | 29.5 | 29.5 | 29.65 | 29.2 | 1.51M |
| August 13, 2024 | 29.7 | 29.6 | 29.6 | 29.8 | 29.5 | 478,958 |
| August 12, 2024 | 29.5 | 29.7 | 29.7 | 30.1 | 29.5 | 940,849 |
| August 09, 2024 | 28.9 | 29.5 | 29.5 | 29.9 | 28.9 | 1.42M |
| August 08, 2024 | 28.5 | 28.65 | 28.65 | 28.95 | 28.3 | 2.73M |
| August 07, 2024 | 27.7 | 28.85 | 28.85 | 28.95 | 27.7 | 1M |
| August 06, 2024 | 27.7 | 27.9 | 27.9 | 28.35 | 26.9 | 2.55M |
| August 05, 2024 | 29.45 | 27.1 | 27.1 | 29.45 | 27 | 3.53M |
| August 02, 2024 | 30.1 | 29.95 | 29.95 | 30.1 | 29.85 | 877,271 |
| August 01, 2024 | 29.95 | 30.5 | 30.5 | 30.5 | 29.85 | 1.25M |
| July 31, 2024 | 29.95 | 29.85 | 29.85 | 30 | 29.75 | 558,892 |
| July 30, 2024 | 30 | 29.85 | 29.85 | 30 | 29.3 | 1.71M |
| July 29, 2024 | 30.05 | 29.8 | 29.8 | 30.25 | 29.8 | 1.18M |
| July 26, 2024 | 30.05 | 30.05 | 30.05 | 30.35 | 29.75 | 1.06M |
| July 23, 2024 | 29.8 | 30.3 | 30.3 | 30.45 | 29.8 | 1.67M |