32.05
-1.35(-4.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 35.6 | 33.4 | 33.4 | 35.6 | 33.25 | 111.31M |
| September 04, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 29.42M |
| September 03, 2025 | 28.7 | 29.5 | 29.5 | 29.9 | 28.7 | 10.11M |
| September 02, 2025 | 29.1 | 28.7 | 28.7 | 29.2 | 28.6 | 10.22M |
| September 01, 2025 | 29.5 | 29.05 | 29.05 | 29.55 | 28.95 | 12.7M |
| August 29, 2025 | 30 | 29.55 | 29.55 | 30.05 | 29.55 | 13.64M |
| August 28, 2025 | 30.65 | 29.95 | 29.95 | 30.65 | 29.95 | 13.08M |
| August 27, 2025 | 31 | 30.6 | 30.6 | 31.05 | 30.4 | 14.77M |
| August 26, 2025 | 30.1 | 31.05 | 31.05 | 31.05 | 29.95 | 36.9M |
| August 25, 2025 | 30.1 | 29.95 | 29.95 | 30.3 | 29.9 | 8.68M |
| August 22, 2025 | 29.85 | 29.75 | 29.75 | 30.1 | 29.55 | 9.24M |
| August 21, 2025 | 29.5 | 29.75 | 29.75 | 29.9 | 29.35 | 6.97M |
| August 20, 2025 | 29.5 | 29.35 | 29.35 | 29.55 | 29.15 | 9.43M |
| August 19, 2025 | 29.25 | 29.35 | 29.35 | 29.55 | 29.1 | 7.67M |
| August 18, 2025 | 29.35 | 29.25 | 29.25 | 29.55 | 29.2 | 9.26M |
| August 15, 2025 | 29.7 | 29.35 | 29.35 | 29.75 | 29.25 | 10.84M |
| August 14, 2025 | 29.95 | 29.6 | 29.6 | 30.1 | 29.6 | 10.11M |
| August 13, 2025 | 30 | 29.75 | 29.75 | 30.15 | 29.6 | 16.55M |
| August 12, 2025 | 29.8 | 29.75 | 29.75 | 29.95 | 29.65 | 13.16M |
| August 11, 2025 | 30.05 | 29.95 | 29.95 | 30.1 | 29.65 | 14.98M |
| August 08, 2025 | 31.75 | 30.3 | 30.3 | 31.8 | 30.3 | 28.4M |
| August 07, 2025 | 32.15 | 31.75 | 31.75 | 32.35 | 31.65 | 7.48M |
| August 06, 2025 | 32.5 | 32.15 | 32.15 | 32.5 | 32 | 6.02M |
| August 05, 2025 | 32.1 | 32.5 | 32.5 | 32.5 | 32 | 6.71M |
| August 04, 2025 | 31.8 | 32 | 32 | 32.05 | 31.5 | 4.36M |
| August 01, 2025 | 31.7 | 32.05 | 32.05 | 32.3 | 31.45 | 5.99M |
| July 31, 2025 | 32.1 | 32.15 | 32.15 | 32.6 | 32.05 | 9.56M |
| July 30, 2025 | 31.9 | 32.15 | 32.15 | 32.45 | 31.75 | 6.44M |
| July 29, 2025 | 32.35 | 31.85 | 31.85 | 32.45 | 31.75 | 7.6M |
| July 28, 2025 | 32 | 32.4 | 32.4 | 32.65 | 31.95 | 14.79M |
| July 25, 2025 | 31.5 | 31.9 | 31.9 | 31.9 | 31.5 | 10.42M |
| July 24, 2025 | 31.35 | 31.5 | 31.5 | 31.55 | 31.05 | 7.64M |
| July 23, 2025 | 30.4 | 31.2 | 31.2 | 31.35 | 30.4 | 10.35M |
| July 22, 2025 | 31.55 | 30.3 | 30.3 | 31.55 | 30.3 | 14.89M |
| July 21, 2025 | 30.95 | 31.3 | 31.3 | 31.6 | 30.9 | 15.17M |
| July 18, 2025 | 31.15 | 30.95 | 30.95 | 31.35 | 30.95 | 12.79M |
| July 17, 2025 | 30.9 | 30.85 | 30.85 | 31.05 | 30.6 | 15.25M |
| July 16, 2025 | 30.8 | 30.8 | 30.8 | 30.9 | 30.5 | 14.79M |
| July 15, 2025 | 30.1 | 30.8 | 30.8 | 30.8 | 30.1 | 14.5M |
| July 14, 2025 | 30.25 | 30.15 | 30.15 | 30.3 | 29.85 | 8.65M |
| July 11, 2025 | 29.75 | 30.25 | 30.25 | 30.55 | 29.75 | 13.24M |
| July 10, 2025 | 30 | 29.6 | 29.6 | 30.05 | 29.35 | 14.07M |
| July 09, 2025 | 29.45 | 29.75 | 29.75 | 29.8 | 29.1 | 12.36M |
| July 08, 2025 | 30 | 29.3 | 29.3 | 30 | 29.2 | 13.64M |
| July 07, 2025 | 30.1 | 30 | 30 | 30.3 | 29.55 | 14.24M |
| July 04, 2025 | 31 | 29.95 | 29.95 | 31.05 | 29.95 | 19.04M |
| July 03, 2025 | 30.8 | 30.8 | 30.8 | 31.05 | 30.5 | 19.69M |
| July 02, 2025 | 30.15 | 30.6 | 30.6 | 30.6 | 30.05 | 19.73M |
| July 01, 2025 | 30.3 | 29.95 | 29.95 | 30.8 | 29.85 | 52.2M |
| June 30, 2025 | 30.9 | 30.3 | 30.3 | 31 | 30.1 | 40.94M |
| June 27, 2025 | 31.35 | 30.9 | 30.9 | 31.5 | 30.6 | 20.19M |
| June 26, 2025 | 31.4 | 31.2 | 31.2 | 31.6 | 31.15 | 13.27M |
| June 25, 2025 | 31.9 | 31.4 | 31.4 | 32 | 31.1 | 17.22M |
| June 24, 2025 | 31.9 | 31.7 | 31.7 | 32.05 | 31.55 | 15.7M |
| June 23, 2025 | 31.15 | 31.1 | 31.1 | 31.45 | 30.9 | 19.31M |
| June 20, 2025 | 32.15 | 31.6 | 31.6 | 32.55 | 31.5 | 25.9M |
| June 19, 2025 | 33.5 | 32.15 | 32.15 | 33.5 | 32.05 | 25.39M |
| June 18, 2025 | 35.55 | 35.2 | 33.5 | 35.6 | 35 | 14.51M |
| June 17, 2025 | 36.2 | 35.55 | 33.83 | 36.25 | 35.3 | 16.91M |
| June 16, 2025 | 36.4 | 36.2 | 34.45 | 36.4 | 35.75 | 8.09M |