35.90
-0.45(-1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.9 | 36.35 | 36.35 | 36.95 | 35.45 | 6.37M |
| August 15, 2025 | 36.15 | 35.9 | 35.9 | 36.2 | 35.7 | 2.8M |
| August 14, 2025 | 35.1 | 35.85 | 35.85 | 36.4 | 35.1 | 6.25M |
| August 13, 2025 | 34.95 | 34.9 | 34.9 | 35.55 | 34.3 | 3.59M |
| August 12, 2025 | 34.55 | 34.45 | 34.45 | 34.9 | 33.95 | 1.69M |
| August 11, 2025 | 33.5 | 34.4 | 34.4 | 34.55 | 33.1 | 2.14M |
| August 08, 2025 | 33.6 | 33.55 | 33.55 | 34.25 | 33.5 | 1.54M |
| August 07, 2025 | 34.2 | 33.65 | 33.65 | 34.2 | 33.55 | 2.02M |
| August 06, 2025 | 34.55 | 33.95 | 33.95 | 34.55 | 33.95 | 2.11M |
| August 05, 2025 | 34.55 | 34.4 | 34.4 | 34.75 | 34.2 | 1.82M |
| August 04, 2025 | 34.15 | 34.35 | 34.35 | 34.7 | 33.8 | 1.98M |
| August 01, 2025 | 34.55 | 34.6 | 34.6 | 35.25 | 34.3 | 4.21M |
| July 31, 2025 | 36.8 | 35.3 | 35.3 | 36.8 | 35.25 | 11.15M |
| July 30, 2025 | 34.65 | 37 | 37 | 37.15 | 34.25 | 19.11M |
| July 29, 2025 | 33.3 | 34.15 | 34.15 | 34.4 | 33.25 | 4.36M |
| July 28, 2025 | 33 | 33.15 | 33.15 | 33.5 | 32.9 | 1.91M |
| July 25, 2025 | 32.9 | 32.9 | 32.9 | 33.15 | 32.6 | 1.92M |
| July 24, 2025 | 32.4 | 32.65 | 32.65 | 32.8 | 32.05 | 2.07M |
| July 23, 2025 | 31.5 | 32.2 | 32.2 | 32.3 | 31.5 | 1.46M |
| July 22, 2025 | 31.95 | 31.2 | 31.2 | 32.35 | 31.1 | 1.66M |
| July 21, 2025 | 31.65 | 31.8 | 31.8 | 32 | 31.5 | 788,437 |
| July 18, 2025 | 31.95 | 31.8 | 31.8 | 32.15 | 31.7 | 959,236 |
| July 17, 2025 | 31.8 | 31.95 | 31.95 | 32.1 | 31.35 | 1.39M |
| July 16, 2025 | 30.75 | 31.7 | 31.7 | 31.75 | 30.75 | 1.78M |
| July 15, 2025 | 30.25 | 30.75 | 30.75 | 30.85 | 30.05 | 1.35M |
| July 14, 2025 | 30.45 | 29.95 | 29.95 | 30.6 | 29.8 | 3.22M |
| July 11, 2025 | 32.2 | 32.5 | 30.65 | 32.65 | 32.05 | 2.15M |
| July 10, 2025 | 32.25 | 32.2 | 30.37 | 32.6 | 32.15 | 1.77M |
| July 09, 2025 | 32.3 | 32 | 32 | 32.35 | 31.9 | 1.19M |
| July 08, 2025 | 32.1 | 32 | 32 | 32.2 | 31.65 | 1.14M |
| July 07, 2025 | 32.7 | 32.1 | 32.1 | 32.7 | 32.1 | 669,036 |
| July 04, 2025 | 32.95 | 32.55 | 32.55 | 33.2 | 32.45 | 868,548 |
| July 03, 2025 | 32.5 | 32.85 | 32.85 | 33 | 32.5 | 1.04M |
| July 02, 2025 | 32 | 32.55 | 32.55 | 32.6 | 32 | 621,880 |
| July 01, 2025 | 32.15 | 32.15 | 32.15 | 32.6 | 32.15 | 807,255 |
| June 30, 2025 | 32.1 | 32.15 | 32.15 | 32.65 | 32 | 823,031 |
| June 27, 2025 | 32.05 | 32.1 | 32.1 | 32.35 | 32 | 1M |
| June 26, 2025 | 31.8 | 32.05 | 32.05 | 32.4 | 31.8 | 792,981 |
| June 25, 2025 | 31.7 | 31.7 | 31.7 | 31.9 | 31.5 | 557,939 |
| June 24, 2025 | 31 | 31.55 | 31.55 | 31.75 | 31 | 681,336 |
| June 23, 2025 | 30.55 | 30.6 | 30.6 | 30.85 | 30.1 | 630,447 |
| June 20, 2025 | 31.4 | 30.75 | 30.75 | 31.45 | 30.75 | 1.01M |
| June 19, 2025 | 32 | 31.4 | 31.4 | 32 | 31.4 | 757,590 |
| June 18, 2025 | 31.5 | 32.15 | 32.15 | 32.25 | 31.5 | 916,509 |
| June 17, 2025 | 31.9 | 31.55 | 31.55 | 32.05 | 31.5 | 718,664 |
| June 16, 2025 | 31.65 | 31.75 | 31.75 | 32 | 31.2 | 484,870 |
| June 13, 2025 | 32.55 | 31.75 | 31.75 | 32.55 | 31.65 | 1.6M |
| June 12, 2025 | 32.7 | 32.8 | 32.8 | 32.95 | 32.7 | 375,463 |
| June 11, 2025 | 32.55 | 32.7 | 32.7 | 32.9 | 32.5 | 715,563 |
| June 10, 2025 | 32.7 | 32.55 | 32.55 | 32.95 | 32.55 | 879,962 |
| June 09, 2025 | 33.5 | 32.7 | 32.7 | 33.5 | 32.65 | 801,834 |
| June 06, 2025 | 33.7 | 33.35 | 33.35 | 33.9 | 33.3 | 830,707 |
| June 05, 2025 | 33.9 | 33.45 | 33.45 | 33.9 | 33.3 | 1.21M |
| June 04, 2025 | 33.7 | 33.95 | 33.95 | 34.45 | 33.2 | 3.58M |
| June 03, 2025 | 32.8 | 32.3 | 32.3 | 32.8 | 32.15 | 923,108 |
| June 02, 2025 | 33.3 | 32.5 | 32.5 | 33.3 | 32.5 | 1.47M |
| May 29, 2025 | 33.45 | 33.5 | 33.5 | 33.7 | 33.1 | 1.16M |
| May 28, 2025 | 33.35 | 33.2 | 33.2 | 33.6 | 33 | 818,212 |
| May 27, 2025 | 33.5 | 32.95 | 32.95 | 33.7 | 32.9 | 888,950 |
| May 26, 2025 | 33.5 | 33.35 | 33.35 | 33.55 | 33.25 | 387,251 |
