33.30
+0.8(+2.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.2 | 32.5 | 32.5 | 32.5 | 31.2 | 359,492 |
| September 04, 2025 | 31.4 | 31.4 | 31.4 | 31.55 | 31 | 66,107 |
| September 03, 2025 | 31.2 | 31.4 | 31.4 | 31.7 | 31.1 | 139,278 |
| September 02, 2025 | 30.65 | 31.3 | 31.3 | 31.8 | 30.5 | 197,028 |
| September 01, 2025 | 30.55 | 30.15 | 30.15 | 31.4 | 29.9 | 198,824 |
| August 29, 2025 | 30.55 | 30.85 | 30.85 | 31.35 | 30 | 665,525 |
| August 28, 2025 | 27.6 | 28.5 | 28.5 | 28.5 | 27.6 | 48,072 |
| August 27, 2025 | 27.5 | 27.9 | 27.9 | 28.2 | 27.5 | 51,801 |
| August 26, 2025 | 28.4 | 28.05 | 28.05 | 28.95 | 27 | 430,388 |
| August 25, 2025 | 29.4 | 28.45 | 28.45 | 29.4 | 28.4 | 151,045 |
| August 22, 2025 | 29.1 | 28.95 | 28.95 | 29.15 | 28.85 | 43,000 |
| August 21, 2025 | 28.85 | 29.1 | 29.1 | 29.55 | 28.85 | 22,010 |
| August 20, 2025 | 29.1 | 29.05 | 29.05 | 29.25 | 28.7 | 26,000 |
| August 19, 2025 | 29.35 | 29.25 | 29.25 | 29.35 | 28.8 | 39,313 |
| August 18, 2025 | 29.3 | 29.1 | 29.1 | 29.5 | 28.85 | 22,220 |
| August 15, 2025 | 29 | 29.3 | 29.3 | 29.3 | 28.8 | 48,030 |
| August 14, 2025 | 29.2 | 29.2 | 29.2 | 29.2 | 28.95 | 26,050 |
| August 13, 2025 | 29.25 | 29.05 | 29.05 | 29.65 | 29 | 56,316 |
| August 12, 2025 | 29 | 29.2 | 29.2 | 29.25 | 29 | 13,506 |
| August 11, 2025 | 29.15 | 29.1 | 29.1 | 29.15 | 28.9 | 19,202 |
| August 08, 2025 | 28.55 | 28.7 | 28.7 | 29.4 | 28.55 | 48,043 |
| August 07, 2025 | 28.95 | 28.7 | 28.7 | 29.35 | 28.5 | 119,388 |
| August 06, 2025 | 28.9 | 29 | 29 | 29.6 | 28.8 | 83,002 |
| August 05, 2025 | 29.3 | 29.15 | 29.15 | 29.45 | 29 | 76,985 |
| August 04, 2025 | 29.6 | 29.1 | 29.1 | 30.15 | 28.8 | 302,602 |
| August 01, 2025 | 30.4 | 30.2 | 30.2 | 30.55 | 30.1 | 72,051 |
| July 31, 2025 | 30.9 | 30.5 | 30.5 | 31.2 | 30.5 | 18,148 |
| July 30, 2025 | 31 | 31.2 | 31.2 | 31.5 | 30.8 | 18,027 |
| July 29, 2025 | 30.45 | 31 | 31 | 31 | 30.45 | 64,070 |
| July 28, 2025 | 31.6 | 30.45 | 30.45 | 32.45 | 30.3 | 146,382 |
| July 25, 2025 | 33.05 | 31.9 | 31.9 | 33.4 | 31.9 | 149,009 |
| July 24, 2025 | 33 | 33 | 33 | 33.7 | 32.95 | 79,018 |
| July 23, 2025 | 32.6 | 32.95 | 32.95 | 33.2 | 32.55 | 139,189 |
| July 22, 2025 | 33 | 32.2 | 32.2 | 33.15 | 32.1 | 208,381 |
| July 21, 2025 | 30.6 | 33.3 | 33.3 | 33.45 | 30.15 | 601,677 |
| July 18, 2025 | 30.5 | 30.45 | 30.45 | 31.65 | 29.8 | 322,036 |
| July 17, 2025 | 29.8 | 29.05 | 29.05 | 30 | 28.95 | 281,705 |
| July 16, 2025 | 29.2 | 29.2 | 29.2 | 30 | 28.8 | 146,000 |
| July 15, 2025 | 29.65 | 29.05 | 29.05 | 30 | 29 | 143,305 |
| July 14, 2025 | 29.75 | 30 | 30 | 30.25 | 29.6 | 17,201 |
| July 11, 2025 | 29.7 | 30.15 | 30.15 | 30.95 | 29.7 | 70,077 |
| July 10, 2025 | 29.7 | 30.15 | 30.15 | 30.65 | 29.7 | 6,000 |
| July 09, 2025 | 29.3 | 30.1 | 30.1 | 30.1 | 29.3 | 5,000 |
| July 08, 2025 | 29.75 | 29.9 | 29.9 | 30.65 | 29.35 | 42,000 |
| July 07, 2025 | 29.85 | 30.2 | 30.2 | 30.65 | 29.7 | 21,214 |
| July 04, 2025 | 30.15 | 30.3 | 30.3 | 30.85 | 30 | 20,000 |
| July 03, 2025 | 30.1 | 30.25 | 30.25 | 30.35 | 30.05 | 60,229 |
| July 02, 2025 | 30.9 | 30.35 | 30.35 | 30.9 | 30.35 | 10,000 |
| July 01, 2025 | 29.9 | 30.45 | 30.45 | 30.45 | 29.9 | 34,178 |
| June 30, 2025 | 30 | 29.9 | 29.9 | 30.75 | 29.8 | 50,367 |
| June 27, 2025 | 31.5 | 30.3 | 30.3 | 31.5 | 30.25 | 106,431 |
| June 26, 2025 | 30.6 | 30.8 | 30.8 | 30.8 | 30.35 | 47,478 |
| June 25, 2025 | 30.45 | 30.2 | 30.2 | 30.45 | 29.85 | 23,201 |
| June 24, 2025 | 30.4 | 29.95 | 29.95 | 30.4 | 29.65 | 45,036 |
| June 23, 2025 | 30.25 | 29.65 | 29.65 | 30.25 | 29.55 | 29,505 |
| June 20, 2025 | 30.35 | 29.55 | 29.55 | 30.35 | 29.55 | 33,000 |
| June 19, 2025 | 30.95 | 29.85 | 29.85 | 30.95 | 29.2 | 99,633 |
| June 18, 2025 | 30.95 | 30.75 | 30.75 | 31 | 30.35 | 61,073 |
| June 17, 2025 | 30.95 | 30.75 | 30.75 | 30.95 | 30.5 | 100,060 |
| June 16, 2025 | 31.15 | 30.4 | 30.4 | 31.15 | 30.1 | 29,000 |