33.80
-0.95(-2.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 35.2 | 34.75 | 34.75 | 35.2 | 33.85 | 2M |
| September 04, 2025 | 34.85 | 35.15 | 35.15 | 35.2 | 34.4 | 1.53M |
| September 03, 2025 | 34.8 | 34.7 | 34.7 | 35.5 | 34.6 | 2.84M |
| September 02, 2025 | 34.2 | 34.2 | 34.2 | 34.75 | 34 | 1.03M |
| September 01, 2025 | 34.6 | 34.1 | 34.1 | 34.85 | 33.8 | 1.24M |
| August 29, 2025 | 34.85 | 34.3 | 34.3 | 34.85 | 34.25 | 1.11M |
| August 28, 2025 | 34.3 | 34.5 | 34.5 | 34.8 | 34.15 | 1.02M |
| August 27, 2025 | 34 | 34.25 | 34.25 | 34.75 | 34 | 1.2M |
| August 26, 2025 | 34.8 | 34 | 34 | 34.8 | 33.95 | 834,024 |
| August 25, 2025 | 34.25 | 34.6 | 34.6 | 34.75 | 34.1 | 1.21M |
| August 22, 2025 | 34.15 | 33.95 | 33.95 | 34.35 | 33.65 | 824,542 |
| August 21, 2025 | 33.85 | 33.8 | 33.8 | 34.45 | 33.8 | 847,244 |
| August 20, 2025 | 34.65 | 33.8 | 33.8 | 34.65 | 33.35 | 1.1M |
| August 19, 2025 | 35.5 | 34.45 | 34.45 | 35.6 | 34.4 | 1.71M |
| August 18, 2025 | 35.8 | 35.35 | 35.35 | 36 | 35.05 | 3.89M |
| August 15, 2025 | 34.9 | 35.5 | 35.5 | 35.55 | 33.8 | 2.57M |
| August 14, 2025 | 34.2 | 34.8 | 34.8 | 35.35 | 34.2 | 4.58M |
| August 13, 2025 | 34 | 33.9 | 33.9 | 34.8 | 33.6 | 2.26M |
| August 12, 2025 | 33.4 | 33.65 | 33.65 | 33.85 | 33.25 | 1.16M |
| August 11, 2025 | 33.65 | 33.25 | 33.25 | 33.65 | 32.85 | 1.09M |
| August 08, 2025 | 32.8 | 33.2 | 33.2 | 33.75 | 32.6 | 2.18M |
| August 07, 2025 | 33.05 | 32.55 | 32.55 | 33.1 | 32.5 | 876,291 |
| August 06, 2025 | 32.45 | 32.8 | 32.8 | 32.95 | 32.45 | 850,280 |
| August 05, 2025 | 32.7 | 32.45 | 32.45 | 32.9 | 32.4 | 1.03M |
| August 04, 2025 | 32.9 | 32.7 | 32.7 | 32.9 | 32.05 | 950,307 |
| August 01, 2025 | 32.15 | 32.55 | 32.55 | 32.8 | 31.75 | 1.6M |
| July 31, 2025 | 33.1 | 32.95 | 32.95 | 33.2 | 32.2 | 4.03M |
| July 30, 2025 | 33.3 | 34.4 | 34.4 | 34.4 | 32.8 | 2.2M |
| July 29, 2025 | 33.35 | 33.25 | 33.25 | 33.8 | 33.1 | 1.33M |
| July 28, 2025 | 33.85 | 33.7 | 33.7 | 33.95 | 33.25 | 1.16M |
| July 25, 2025 | 34.3 | 33.85 | 33.85 | 34.75 | 33.85 | 1.59M |
| July 24, 2025 | 35.9 | 34.4 | 34.4 | 35.9 | 34.15 | 2.6M |
| July 23, 2025 | 34.05 | 34.95 | 34.95 | 35.9 | 34.05 | 6.77M |
| July 22, 2025 | 34.15 | 33.05 | 33.05 | 34.65 | 33.05 | 2.38M |
| July 21, 2025 | 34.2 | 34.25 | 33.75 | 34.8 | 34.1 | 2.75M |
| July 18, 2025 | 33.8 | 33.7 | 33.7 | 33.85 | 33.4 | 858,032 |
| July 17, 2025 | 33.05 | 33.5 | 33.5 | 33.7 | 33.05 | 900,762 |
| July 16, 2025 | 33.05 | 33.05 | 33.05 | 33.35 | 32.95 | 795,636 |
| July 15, 2025 | 33.25 | 32.95 | 32.95 | 33.25 | 32.85 | 824,453 |
| July 14, 2025 | 33.5 | 33 | 33 | 34.05 | 33 | 1.72M |
| July 11, 2025 | 34.2 | 33.8 | 33.8 | 34.3 | 33.8 | 1.83M |
| July 10, 2025 | 34.4 | 34.35 | 34.35 | 34.4 | 33.35 | 5.5M |
| July 09, 2025 | 35.4 | 34.75 | 34.75 | 35.4 | 34 | 14.5M |
| July 08, 2025 | 32.55 | 32.2 | 32.2 | 32.55 | 31.85 | 710,235 |
| July 07, 2025 | 33.3 | 32.6 | 32.6 | 33.3 | 32.25 | 1.06M |
| July 04, 2025 | 34.55 | 33.55 | 33.55 | 34.65 | 33.55 | 1.99M |
| July 03, 2025 | 34.8 | 34.9 | 34.9 | 35 | 34.35 | 2.2M |
| July 02, 2025 | 34.65 | 34.3 | 34.3 | 35.1 | 34.3 | 2.26M |
| July 01, 2025 | 34.45 | 34.25 | 34.25 | 35.4 | 34.25 | 2.61M |
| June 30, 2025 | 35.4 | 34.25 | 34.25 | 35.65 | 34.05 | 3.66M |
| June 27, 2025 | 35.75 | 34.4 | 34.4 | 35.85 | 34.2 | 6.62M |
| June 26, 2025 | 33 | 33.2 | 33.2 | 33.6 | 33 | 1.16M |
| June 25, 2025 | 33.15 | 32.8 | 32.8 | 33.5 | 32.7 | 610,899 |
| June 24, 2025 | 32.15 | 33 | 33 | 33 | 31.9 | 977,672 |
| June 23, 2025 | 31.4 | 31.5 | 31.5 | 31.5 | 30.7 | 609,606 |
| June 20, 2025 | 32.65 | 31.75 | 31.75 | 32.65 | 31.5 | 1.11M |
| June 19, 2025 | 33 | 32.75 | 32.75 | 33.75 | 32.75 | 1.23M |
| June 18, 2025 | 32.85 | 33 | 33 | 33.1 | 32.65 | 421,607 |
| June 17, 2025 | 33.4 | 32.65 | 32.65 | 34.1 | 32.6 | 1.38M |
| June 16, 2025 | 32.9 | 33.1 | 33.1 | 33.1 | 32.45 | 379,919 |