32.35
+0.35(+1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.45 | 32 | 32 | 32.5 | 32 | 228,076 |
| September 04, 2025 | 32.15 | 32.15 | 32.15 | 32.5 | 32.1 | 235,221 |
| September 03, 2025 | 31.9 | 32 | 32 | 32.65 | 31.85 | 355,191 |
| September 02, 2025 | 32.6 | 32 | 32 | 32.65 | 31.85 | 222,288 |
| September 01, 2025 | 33.1 | 32.25 | 32.25 | 33.35 | 32.25 | 657,833 |
| August 29, 2025 | 34.25 | 33.5 | 33.5 | 34.45 | 33.5 | 647,766 |
| August 28, 2025 | 34.3 | 34.1 | 34.1 | 34.8 | 34.05 | 589,306 |
| August 27, 2025 | 34.3 | 34.25 | 34.25 | 34.55 | 34.25 | 353,000 |
| August 26, 2025 | 34.35 | 34.2 | 34.2 | 34.5 | 34.15 | 360,053 |
| August 25, 2025 | 34.85 | 34.35 | 34.35 | 35.35 | 34.35 | 536,215 |
| August 22, 2025 | 35.5 | 34.6 | 34.6 | 35.85 | 34.6 | 518,468 |
| August 21, 2025 | 35.6 | 35.55 | 35.55 | 36.75 | 35.4 | 931,664 |
| August 20, 2025 | 35.8 | 35.3 | 35.3 | 35.95 | 34.55 | 779,239 |
| August 19, 2025 | 36.7 | 36.2 | 36.2 | 37.25 | 36.2 | 286,152 |
| August 18, 2025 | 36.7 | 36.7 | 36.7 | 38 | 36.1 | 1.09M |
| August 15, 2025 | 36.9 | 36.7 | 36.7 | 37 | 35.8 | 908,723 |
| August 14, 2025 | 36.2 | 37 | 37 | 37.3 | 36.15 | 1.14M |
| August 13, 2025 | 36.55 | 36.85 | 36.85 | 37.75 | 36.55 | 2.02M |
| August 12, 2025 | 35.8 | 36.2 | 36.2 | 36.4 | 35.7 | 410,299 |
| August 11, 2025 | 35.1 | 35.75 | 35.75 | 36.35 | 35.05 | 1.21M |
| August 08, 2025 | 34.45 | 34.7 | 34.7 | 35 | 34.05 | 758,759 |
| August 07, 2025 | 35.55 | 34.7 | 34.7 | 35.55 | 34.65 | 250,350 |
| August 06, 2025 | 35.35 | 35.1 | 35.1 | 35.65 | 35.1 | 146,457 |
| August 05, 2025 | 35.5 | 35.35 | 35.35 | 35.75 | 35.3 | 170,766 |
| August 04, 2025 | 35.05 | 35.15 | 35.15 | 35.5 | 35.05 | 210,759 |
| August 01, 2025 | 34.65 | 35.6 | 35.6 | 36.45 | 34.55 | 983,906 |
| July 31, 2025 | 34.9 | 34.7 | 34.7 | 35 | 34.2 | 405,699 |
| July 30, 2025 | 34.7 | 34.85 | 34.85 | 35.15 | 34.45 | 259,391 |
| July 29, 2025 | 34.75 | 34.65 | 34.65 | 35.95 | 34.65 | 961,360 |
| July 28, 2025 | 35.25 | 34.7 | 34.7 | 35.25 | 34.2 | 274,767 |
| July 25, 2025 | 35.3 | 34.7 | 34.7 | 35.3 | 34.6 | 181,069 |
| July 24, 2025 | 34.55 | 35.3 | 35.3 | 35.4 | 34.55 | 463,747 |
| July 23, 2025 | 34.25 | 34.5 | 34.5 | 34.6 | 34.2 | 139,932 |
| July 22, 2025 | 35.7 | 34.05 | 34.05 | 35.7 | 34.05 | 487,859 |
| July 21, 2025 | 34.7 | 35.5 | 35.5 | 35.75 | 34.7 | 506,557 |
| July 18, 2025 | 35.25 | 34.8 | 34.8 | 35.45 | 34.75 | 342,179 |
| July 17, 2025 | 34.9 | 35.25 | 35.25 | 35.35 | 34.6 | 551,784 |
| July 16, 2025 | 35.05 | 34.45 | 34.45 | 35.95 | 34.45 | 1.14M |
| July 15, 2025 | 34.3 | 34.95 | 34.95 | 35.25 | 33.9 | 1.43M |
| July 14, 2025 | 34.5 | 34.15 | 34.15 | 35.65 | 34.05 | 1.08M |
| July 11, 2025 | 34.25 | 34.6 | 34.6 | 35.1 | 33.8 | 1M |
| July 10, 2025 | 33.85 | 33.95 | 33.95 | 34.35 | 33.65 | 300,462 |
| July 09, 2025 | 33.8 | 33.6 | 33.6 | 33.9 | 33.5 | 154,096 |
| July 08, 2025 | 33.85 | 33.6 | 33.6 | 34.25 | 33.4 | 237,696 |
| July 07, 2025 | 35 | 34.3 | 34.15 | 35 | 34.15 | 516,333 |
| July 04, 2025 | 36.85 | 34.9 | 34.75 | 37.35 | 34.9 | 811,431 |
| July 03, 2025 | 37.35 | 36.8 | 36.64 | 37.35 | 36.75 | 321,343 |
| July 02, 2025 | 36.85 | 36.8 | 36.64 | 37.05 | 36.65 | 276,375 |
| July 01, 2025 | 37.3 | 36.95 | 36.79 | 38.25 | 36.95 | 1.05M |
| June 30, 2025 | 37.7 | 37.1 | 36.94 | 37.7 | 36.5 | 643,230 |
| June 27, 2025 | 37.1 | 37.35 | 37.19 | 37.5 | 36.6 | 511,136 |
| June 26, 2025 | 37.35 | 36.9 | 36.74 | 37.55 | 36.75 | 566,115 |
| June 25, 2025 | 37.7 | 37.35 | 37.19 | 38.35 | 37.35 | 522,634 |
| June 24, 2025 | 36.75 | 37.5 | 37.34 | 37.65 | 36.6 | 1.05M |
| June 23, 2025 | 37.3 | 36.55 | 36.39 | 38.5 | 36.35 | 2.1M |
| June 20, 2025 | 38.05 | 37.6 | 37.6 | 38.1 | 37.1 | 901,863 |
| June 19, 2025 | 38.6 | 38.1 | 38.1 | 38.8 | 38 | 512,869 |
| June 18, 2025 | 38.4 | 38.45 | 38.45 | 38.65 | 38.35 | 497,730 |
| June 17, 2025 | 38.5 | 38.4 | 38.4 | 39.25 | 38.25 | 1.32M |
| June 16, 2025 | 38.5 | 38.2 | 38.2 | 38.95 | 37.7 | 843,254 |