38.00
-1.5(-3.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 41.4 | 40.45 | 40.45 | 43 | 39.8 | 32.59M |
| August 14, 2025 | 38.6 | 39.6 | 39.6 | 39.6 | 38.1 | 13.85M |
| August 13, 2025 | 33.25 | 36 | 36 | 36 | 33.1 | 10.75M |
| August 12, 2025 | 32.35 | 32.75 | 32.75 | 33 | 32.05 | 1.47M |
| August 11, 2025 | 32 | 32.3 | 32.3 | 32.45 | 31.15 | 1.48M |
| August 08, 2025 | 32.3 | 31.85 | 31.85 | 32.65 | 31.85 | 1.41M |
| August 07, 2025 | 32.75 | 32.25 | 32.25 | 33.3 | 32.15 | 1.7M |
| August 06, 2025 | 32.35 | 32.4 | 32.4 | 32.7 | 31.7 | 1.52M |
| August 05, 2025 | 32.4 | 32.4 | 32.4 | 32.7 | 32.1 | 1.34M |
| August 04, 2025 | 31.8 | 32.3 | 32.3 | 32.95 | 31.1 | 2.21M |
| August 01, 2025 | 30.7 | 32.15 | 32.15 | 32.15 | 30 | 2.53M |
| July 31, 2025 | 31.95 | 31.15 | 31.15 | 32.1 | 30.95 | 2.24M |
| July 30, 2025 | 32 | 31.8 | 31.8 | 32.15 | 31.3 | 1.73M |
| July 29, 2025 | 33.1 | 31.85 | 31.85 | 33.85 | 31.85 | 4.27M |
| July 28, 2025 | 32.15 | 33 | 33 | 33 | 31.35 | 2.45M |
| July 25, 2025 | 32.45 | 31.8 | 31.8 | 32.5 | 31.5 | 1.98M |
| July 24, 2025 | 31.85 | 32.45 | 32.45 | 32.45 | 30.75 | 3.08M |
| July 23, 2025 | 31.95 | 31.5 | 31.5 | 31.95 | 31.2 | 2.16M |
| July 22, 2025 | 33 | 31.4 | 31.4 | 33.15 | 31.05 | 5.23M |
| July 21, 2025 | 33.95 | 32.8 | 32.8 | 33.95 | 32.7 | 4.97M |
| July 18, 2025 | 34.85 | 34 | 34 | 34.85 | 33.15 | 11.25M |
| July 17, 2025 | 32.7 | 34.4 | 34.4 | 35.2 | 32.2 | 26.47M |
| July 16, 2025 | 29.4 | 32.05 | 32.05 | 32.05 | 29.4 | 8.16M |
| July 15, 2025 | 28.55 | 29.15 | 29.15 | 29.4 | 28.3 | 2.02M |
| July 14, 2025 | 28.75 | 28.2 | 28.2 | 28.9 | 27.95 | 1.17M |
| July 11, 2025 | 27.2 | 28.65 | 28.65 | 28.8 | 26.95 | 2.67M |
| July 10, 2025 | 27.65 | 27.1 | 27.1 | 27.7 | 26.9 | 1.77M |
| July 09, 2025 | 27.6 | 27.6 | 27.6 | 27.95 | 27.5 | 1.31M |
| July 08, 2025 | 28.1 | 27.6 | 27.6 | 28.1 | 27.5 | 1.83M |
| July 07, 2025 | 28.3 | 28.35 | 28.35 | 28.7 | 27.8 | 1.29M |
| July 04, 2025 | 29.7 | 28.3 | 28.3 | 30.4 | 28.2 | 3.39M |
| July 03, 2025 | 28.35 | 29.65 | 29.65 | 29.65 | 28.1 | 2.93M |
| July 02, 2025 | 28.1 | 28.1 | 28.1 | 28.25 | 27.9 | 1.71M |
| July 01, 2025 | 28.85 | 28.2 | 28.2 | 29.15 | 28.2 | 2.67M |
| June 30, 2025 | 30.25 | 28.7 | 28.7 | 30.25 | 28.6 | 4.47M |
| June 27, 2025 | 31.7 | 30.25 | 30.25 | 31.9 | 30.1 | 7.05M |
| June 26, 2025 | 32.75 | 32.35 | 32.35 | 33.3 | 31.25 | 15.77M |
| June 25, 2025 | 30.05 | 32.35 | 32.35 | 32.7 | 29.95 | 13.09M |
| June 24, 2025 | 28.65 | 29.75 | 29.75 | 30.4 | 28.65 | 997,125 |
| June 23, 2025 | 28.35 | 28.1 | 28.1 | 28.5 | 27.35 | 849,862 |
| June 20, 2025 | 28.85 | 28.5 | 28.5 | 29.25 | 28.3 | 1.28M |
| June 19, 2025 | 29.75 | 29.1 | 29.1 | 29.95 | 29.05 | 549,786 |
| June 18, 2025 | 29.7 | 29.75 | 29.75 | 30.3 | 29.6 | 387,904 |
| June 17, 2025 | 30.1 | 29.8 | 29.8 | 30.75 | 29.65 | 712,011 |
| June 16, 2025 | 29.35 | 29.85 | 29.85 | 30.15 | 28.9 | 454,008 |
| June 13, 2025 | 30 | 29.35 | 29.35 | 30.05 | 29.35 | 878,368 |
| June 12, 2025 | 30.8 | 30.3 | 30.3 | 30.8 | 30.3 | 497,227 |
| June 11, 2025 | 30.4 | 30.8 | 30.8 | 31.05 | 30.1 | 1.07M |
| June 10, 2025 | 29.35 | 30.2 | 30.2 | 30.4 | 29.35 | 909,194 |
| June 09, 2025 | 30.6 | 29.4 | 29.4 | 30.6 | 29.2 | 1.12M |
| June 06, 2025 | 29.3 | 30.2 | 30.2 | 30.2 | 29 | 1.32M |
| June 05, 2025 | 28.5 | 28.95 | 28.95 | 29.45 | 28.25 | 931,717 |
| June 04, 2025 | 27.6 | 28.3 | 28.3 | 28.65 | 27.6 | 950,445 |
| June 03, 2025 | 28 | 27.35 | 27.35 | 28.15 | 27.3 | 748,290 |
| June 02, 2025 | 28.8 | 27.55 | 27.55 | 28.8 | 27.45 | 1.44M |
| May 29, 2025 | 29.45 | 29.3 | 29.3 | 29.5 | 28.95 | 604,642 |
| May 28, 2025 | 29.5 | 29.05 | 29.05 | 30 | 28.8 | 917,988 |
| May 27, 2025 | 30.05 | 29.25 | 29.25 | 30.4 | 29.15 | 852,435 |
| May 26, 2025 | 30.15 | 29.9 | 29.9 | 30.6 | 29.75 | 1.02M |
| May 23, 2025 | 31.45 | 30.45 | 30.45 | 31.45 | 30.4 | 830,414 |
