32.40
-0.85(-2.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 31.4 | 33.2 | 33.2 | 33.5 | 31.3 | 116.85M |
| August 14, 2025 | 28.15 | 30.65 | 30.65 | 30.65 | 28.15 | 57.62M |
| August 13, 2025 | 28.3 | 27.9 | 27.9 | 28.65 | 27.5 | 13.01M |
| August 12, 2025 | 28.55 | 28.15 | 28.15 | 28.55 | 28 | 8.24M |
| August 11, 2025 | 27.5 | 28.3 | 28.3 | 28.45 | 26.85 | 14.09M |
| August 08, 2025 | 27.7 | 28 | 28 | 28.5 | 27.7 | 12.61M |
| August 07, 2025 | 27.7 | 27.55 | 27.55 | 27.9 | 27.5 | 6.69M |
| August 06, 2025 | 27.95 | 27.5 | 27.5 | 28.1 | 27.45 | 7.29M |
| August 05, 2025 | 27.85 | 27.75 | 27.75 | 28.4 | 27.75 | 13M |
| August 04, 2025 | 27.55 | 27.7 | 27.7 | 28 | 27.3 | 7.91M |
| August 01, 2025 | 27.4 | 27.7 | 27.7 | 28.4 | 27.3 | 16.81M |
| July 31, 2025 | 27.4 | 28.05 | 28.05 | 28.4 | 27.1 | 26.12M |
| July 30, 2025 | 27.3 | 27.3 | 27.3 | 27.35 | 26.95 | 8.31M |
| July 29, 2025 | 27 | 27.25 | 27.25 | 28.1 | 27 | 19.88M |
| July 28, 2025 | 26.6 | 26.95 | 26.95 | 27.35 | 26.3 | 8.74M |
| July 25, 2025 | 26.7 | 26.4 | 26.4 | 27.2 | 26.3 | 8.92M |
| July 24, 2025 | 27.35 | 26.6 | 26.6 | 27.35 | 26.6 | 11.09M |
| July 23, 2025 | 27.6 | 27.25 | 27.25 | 27.8 | 27.1 | 24.72M |
| July 22, 2025 | 26.8 | 27.4 | 27.4 | 28.8 | 26.5 | 56.59M |
| July 21, 2025 | 26.1 | 26.25 | 26.25 | 26.6 | 26.1 | 7.19M |
| July 18, 2025 | 26.35 | 26.05 | 26.05 | 26.4 | 25.85 | 5.41M |
| July 17, 2025 | 25.9 | 26.05 | 26.05 | 26.1 | 25.5 | 5.81M |
| July 16, 2025 | 25.8 | 25.85 | 25.85 | 26.35 | 25.7 | 10.24M |
| July 15, 2025 | 25 | 25.7 | 25.7 | 25.8 | 24.85 | 6.53M |
| July 14, 2025 | 25.35 | 24.9 | 24.9 | 25.35 | 24.7 | 3.93M |
| July 11, 2025 | 24.35 | 25.35 | 25.35 | 25.5 | 24.35 | 8.27M |
| July 10, 2025 | 24.35 | 24.35 | 24.35 | 24.6 | 24.25 | 2.24M |
| July 09, 2025 | 24.1 | 24.35 | 24.35 | 24.55 | 24 | 2.55M |
| July 08, 2025 | 23.7 | 23.8 | 23.8 | 23.85 | 23.4 | 1.97M |
| July 07, 2025 | 24.05 | 23.85 | 23.85 | 24.2 | 23.65 | 1.07M |
| July 04, 2025 | 24.45 | 24.05 | 24.05 | 24.7 | 23.9 | 2.35M |
| July 03, 2025 | 24.4 | 24.4 | 24.4 | 24.95 | 24.35 | 3.43M |
| July 02, 2025 | 24.6 | 24.2 | 24.2 | 24.7 | 24.2 | 1.65M |
| July 01, 2025 | 24.7 | 24.55 | 24.55 | 25.15 | 24.45 | 3.58M |
| June 30, 2025 | 24.25 | 24.5 | 24.5 | 25 | 24.25 | 3.68M |
| June 27, 2025 | 24.4 | 24.4 | 24.4 | 24.45 | 24.2 | 2.47M |
| June 26, 2025 | 24.25 | 24.25 | 24.25 | 24.6 | 24.1 | 2.84M |
| June 25, 2025 | 24.25 | 24.1 | 24.1 | 24.25 | 23.9 | 2.5M |
| June 24, 2025 | 23.4 | 23.95 | 23.95 | 24.15 | 23.4 | 3.42M |
| June 23, 2025 | 22.55 | 23 | 23 | 23 | 22.3 | 1.71M |
| June 20, 2025 | 23.25 | 23 | 23 | 23.35 | 22.7 | 2.89M |
| June 19, 2025 | 23.95 | 23.25 | 23.25 | 24 | 23.2 | 2.35M |
| June 18, 2025 | 23.7 | 23.95 | 23.95 | 24.05 | 23.7 | 1.69M |
| June 17, 2025 | 23.75 | 23.7 | 23.7 | 24.05 | 23.45 | 2.54M |
| June 16, 2025 | 23.35 | 23.7 | 23.7 | 23.75 | 23.05 | 1.7M |
| June 13, 2025 | 23.85 | 23.4 | 23.4 | 24 | 23.4 | 3.11M |
| June 12, 2025 | 24.1 | 24 | 24 | 24.15 | 23.9 | 2.5M |
| June 11, 2025 | 24.3 | 24.1 | 24.1 | 24.35 | 24 | 2.97M |
| June 10, 2025 | 24.15 | 24.2 | 24.2 | 24.4 | 24 | 4.97M |
| June 09, 2025 | 24.7 | 24.1 | 24.1 | 24.7 | 23.3 | 9.76M |
| June 06, 2025 | 26 | 25.3 | 25.3 | 26 | 25.3 | 3.67M |
| June 05, 2025 | 26.05 | 25.85 | 25.85 | 26.3 | 25.65 | 4.57M |
| June 04, 2025 | 25 | 25.9 | 25.9 | 26.1 | 25 | 7.37M |
| June 03, 2025 | 25 | 24.6 | 24.6 | 25.3 | 24.55 | 3.13M |
| June 02, 2025 | 25.5 | 24.7 | 24.7 | 25.5 | 24.65 | 4.59M |
| May 29, 2025 | 26.25 | 25.7 | 25.7 | 26.4 | 25.6 | 4.15M |
| May 28, 2025 | 26.2 | 25.9 | 25.9 | 26.7 | 25.7 | 11.83M |
| May 27, 2025 | 25.55 | 25.85 | 25.85 | 26.3 | 25.55 | 6.63M |
| May 26, 2025 | 25.65 | 25.5 | 25.5 | 25.8 | 25.4 | 1.62M |
| May 23, 2025 | 25.45 | 25.6 | 25.6 | 26.05 | 25.3 | 2.84M |