32.40
+0.2(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.25 | 32.2 | 32.2 | 32.7 | 31.8 | 1.71M |
| August 15, 2025 | 31.1 | 31.9 | 31.9 | 32.25 | 31 | 1.67M |
| August 14, 2025 | 30.1 | 30.8 | 30.8 | 31.1 | 30.1 | 1.33M |
| August 13, 2025 | 29.15 | 30 | 30 | 30.3 | 29.15 | 1.97M |
| August 12, 2025 | 28.95 | 28.8 | 28.8 | 28.95 | 28.2 | 870,830 |
| August 11, 2025 | 28.7 | 28.85 | 28.85 | 29.1 | 28.3 | 904,083 |
| August 08, 2025 | 27.85 | 28.5 | 28.5 | 28.5 | 27.85 | 607,927 |
| August 07, 2025 | 27.85 | 28.1 | 28.1 | 28.2 | 27.7 | 577,464 |
| August 06, 2025 | 28.05 | 27.75 | 27.75 | 28.05 | 27.5 | 790,530 |
| August 05, 2025 | 28.35 | 28.1 | 28.1 | 28.35 | 27.55 | 733,953 |
| August 04, 2025 | 28 | 28.3 | 28.3 | 28.9 | 28 | 929,307 |
| August 01, 2025 | 28.05 | 28.05 | 28.05 | 28.3 | 27.75 | 718,074 |
| July 31, 2025 | 28.4 | 28.5 | 28.5 | 28.6 | 27.8 | 1.26M |
| July 30, 2025 | 28.55 | 28.35 | 28.35 | 28.75 | 28.25 | 508,727 |
| July 29, 2025 | 28.8 | 28.5 | 28.5 | 29.2 | 28.5 | 341,951 |
| July 28, 2025 | 29.2 | 28.95 | 28.95 | 29.35 | 28.6 | 908,833 |
| July 25, 2025 | 29.8 | 29.2 | 29.2 | 29.8 | 28.85 | 847,785 |
| July 24, 2025 | 29.55 | 29.7 | 29.7 | 29.85 | 29.4 | 584,423 |
| July 23, 2025 | 29.5 | 29.7 | 29.7 | 30.45 | 29.5 | 251,651 |
| July 22, 2025 | 30.05 | 30 | 29.6 | 30.15 | 29.7 | 688,222 |
| July 21, 2025 | 29.95 | 30.05 | 29.65 | 30.25 | 29.8 | 541,003 |
| July 18, 2025 | 30.8 | 30.25 | 30.25 | 30.9 | 30 | 1.15M |
| July 17, 2025 | 31 | 30.75 | 30.75 | 31 | 30.7 | 339,844 |
| July 16, 2025 | 31.4 | 30.7 | 30.7 | 31.55 | 30.55 | 715,959 |
| July 15, 2025 | 31.1 | 31.35 | 31.35 | 31.65 | 31.1 | 504,858 |
| July 14, 2025 | 31.25 | 31.1 | 31.1 | 31.35 | 30.9 | 322,651 |
| July 11, 2025 | 31.3 | 31.25 | 31.25 | 31.9 | 31.1 | 364,040 |
| July 10, 2025 | 30.7 | 31.4 | 31.4 | 31.8 | 30.45 | 732,779 |
| July 09, 2025 | 30.5 | 30.7 | 30.7 | 30.7 | 30.3 | 427,191 |
| July 08, 2025 | 30.9 | 30.7 | 30.7 | 31.2 | 30.4 | 799,271 |
| July 07, 2025 | 31.6 | 31.2 | 31.2 | 31.75 | 31.2 | 267,877 |
| July 04, 2025 | 31.55 | 31.6 | 31.6 | 31.65 | 31 | 810,258 |
| July 03, 2025 | 32.25 | 31.6 | 31.6 | 32.35 | 31.6 | 610,161 |
| July 02, 2025 | 32.2 | 32.25 | 32.25 | 33 | 31.75 | 1.21M |
| July 01, 2025 | 30.95 | 32.3 | 32.3 | 32.4 | 30 | 1.51M |
| June 30, 2025 | 31.9 | 30.95 | 30.95 | 32.2 | 30.8 | 1.15M |
| June 27, 2025 | 31.3 | 31.65 | 31.65 | 31.75 | 31.2 | 614,461 |
| June 26, 2025 | 30.8 | 31.35 | 31.35 | 31.55 | 30.8 | 748,130 |
| June 25, 2025 | 31.3 | 31 | 31 | 31.3 | 30.8 | 680,059 |
| June 24, 2025 | 31.2 | 31.3 | 31.3 | 31.65 | 30.65 | 1.34M |
| June 23, 2025 | 30.5 | 30.95 | 30.95 | 31.4 | 29.95 | 1.19M |
| June 20, 2025 | 31.4 | 30.7 | 30.7 | 31.4 | 29.6 | 1.64M |
| June 19, 2025 | 31.95 | 31.4 | 31.4 | 32.4 | 31.35 | 1.27M |
| June 18, 2025 | 32.25 | 32.3 | 32.3 | 32.75 | 32 | 676,786 |
| June 17, 2025 | 32.55 | 32.45 | 32.45 | 32.8 | 32 | 580,906 |
| June 16, 2025 | 33.15 | 32.3 | 32.3 | 33.35 | 32.3 | 806,810 |
| June 13, 2025 | 34.5 | 33.6 | 33.6 | 34.8 | 33.5 | 1.03M |
| June 12, 2025 | 33.75 | 34.5 | 34.5 | 35.3 | 33.55 | 1.65M |
| June 11, 2025 | 34 | 33.6 | 33.6 | 34 | 32.75 | 1.55M |
| June 10, 2025 | 32.2 | 32.95 | 32.95 | 33 | 32.2 | 977,022 |
| June 09, 2025 | 32.2 | 32.1 | 32.1 | 32.6 | 32 | 816,282 |
| June 06, 2025 | 31.2 | 31.8 | 31.8 | 31.85 | 31.2 | 357,822 |
| June 05, 2025 | 31.45 | 31.4 | 31.4 | 31.7 | 31.1 | 587,694 |
| June 04, 2025 | 31.5 | 31.45 | 31.45 | 32.15 | 31.35 | 1.02M |
| June 03, 2025 | 32.1 | 31.4 | 31.4 | 32.55 | 31.2 | 1.08M |
| June 02, 2025 | 32.25 | 32.1 | 32.1 | 32.9 | 32 | 720,591 |
| May 29, 2025 | 32.4 | 32.25 | 32.25 | 32.85 | 32.15 | 734,184 |
| May 28, 2025 | 32.7 | 32.65 | 32.65 | 33.25 | 32.65 | 255,402 |
| May 27, 2025 | 33.65 | 32.7 | 32.7 | 33.65 | 32.4 | 839,043 |
| May 26, 2025 | 33.5 | 33.65 | 33.65 | 33.95 | 33.5 | 372,123 |