33.80
+0.35(+1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 33.5 | 33.8 | 33.8 | 34.1 | 33.5 | 1.29M |
| October 20, 2025 | 33.4 | 33.45 | 33.45 | 33.75 | 33.1 | 1.64M |
| October 17, 2025 | 33.5 | 33.25 | 33.25 | 33.8 | 33.2 | 2.18M |
| October 16, 2025 | 35 | 34.2 | 34.2 | 35.1 | 33.8 | 2.86M |
| October 15, 2025 | 33.5 | 33.6 | 33.6 | 33.65 | 33.15 | 3.71M |
| October 14, 2025 | 34.8 | 33.5 | 33.5 | 35.1 | 33.4 | 2.37M |
| October 13, 2025 | 34 | 34.35 | 34.35 | 34.55 | 33.6 | 1.45M |
| October 09, 2025 | 35.25 | 35.1 | 35.1 | 35.55 | 35.05 | 1.57M |
| October 08, 2025 | 34.95 | 34.95 | 34.95 | 35.1 | 34.65 | 1.24M |
| October 07, 2025 | 33.9 | 34.7 | 34.7 | 35.1 | 33.9 | 2.11M |
| October 03, 2025 | 34.3 | 33.9 | 33.9 | 34.5 | 33.9 | 1.2M |
| October 02, 2025 | 34.8 | 34.3 | 34.3 | 35 | 34.25 | 1.21M |
| October 01, 2025 | 34.9 | 34.6 | 34.6 | 35.15 | 34.55 | 1.09M |
| September 30, 2025 | 34.8 | 34.9 | 34.9 | 35.15 | 34.4 | 1.33M |
| September 26, 2025 | 35.4 | 34.4 | 34.4 | 35.5 | 34.2 | 2.84M |
| September 25, 2025 | 35.8 | 35.5 | 35.5 | 36.3 | 35.35 | 2.64M |
| September 24, 2025 | 36.65 | 35.95 | 35.95 | 36.7 | 35.85 | 2.45M |
| September 23, 2025 | 37.6 | 36.55 | 36.55 | 37.7 | 36.55 | 2.49M |
| September 22, 2025 | 37.2 | 37.3 | 37.3 | 37.65 | 37.1 | 2.16M |
| September 19, 2025 | 36.55 | 36.9 | 36.9 | 36.95 | 36.4 | 2.76M |
| September 18, 2025 | 36.55 | 36.35 | 36.35 | 36.7 | 36 | 2.1M |
| September 17, 2025 | 36.55 | 36.4 | 36.4 | 36.9 | 36.3 | 2.59M |
| September 16, 2025 | 36.3 | 36.3 | 36.3 | 36.3 | 35.85 | 2.12M |
| September 15, 2025 | 36.5 | 36.05 | 36.05 | 36.6 | 35.75 | 2.22M |
| September 12, 2025 | 36.4 | 36.3 | 36.3 | 36.95 | 36.25 | 1.89M |
| September 11, 2025 | 37.3 | 36.35 | 36.35 | 37.4 | 36.2 | 4.35M |
| September 10, 2025 | 37.2 | 37.15 | 37.15 | 37.35 | 36.7 | 3.08M |
| September 09, 2025 | 37.3 | 37 | 37 | 38.1 | 36.95 | 3.96M |
| September 08, 2025 | 37.4 | 37 | 37 | 37.45 | 36.75 | 4.04M |
| September 05, 2025 | 37.8 | 37.4 | 37.4 | 38 | 37.15 | 5.82M |
| September 04, 2025 | 39.5 | 37.6 | 37.6 | 39.55 | 37.5 | 14.71M |
| September 03, 2025 | 37.6 | 39.95 | 39.95 | 40.15 | 37.2 | 22.99M |
| September 02, 2025 | 37.8 | 36.9 | 36.9 | 38 | 35.7 | 10.38M |
| September 01, 2025 | 40.45 | 37.5 | 37.5 | 40.45 | 37.1 | 16.48M |
| August 29, 2025 | 41.3 | 40.65 | 40.65 | 41.75 | 39.1 | 40.92M |
| August 28, 2025 | 37.2 | 40.7 | 40.7 | 40.7 | 36.65 | 31.91M |
| August 27, 2025 | 35.85 | 37 | 37 | 37.45 | 35.8 | 6.35M |
| August 26, 2025 | 36.15 | 35.75 | 35.75 | 36.5 | 35.55 | 1.76M |
| August 25, 2025 | 37.5 | 36.1 | 36.1 | 37.7 | 35.95 | 7.47M |
| August 22, 2025 | 35.4 | 36.25 | 36.25 | 36.25 | 35.1 | 3.51M |
| August 21, 2025 | 35 | 35.25 | 35.25 | 35.4 | 35 | 1.21M |
| August 20, 2025 | 35.75 | 34.7 | 34.7 | 35.75 | 34.6 | 2.22M |
| August 19, 2025 | 36.55 | 35.75 | 35.75 | 36.75 | 35.75 | 2.72M |
| 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 |