35.20
-0.1(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 35.2 | 35.2 | 35.2 | 35.5 | 35 | 675,653 |
| September 08, 2025 | 35 | 35.2 | 35.2 | 35.4 | 34.9 | 1.28M |
| September 05, 2025 | 35.2 | 35 | 35 | 35.25 | 34.85 | 1.38M |
| September 04, 2025 | 34 | 35.05 | 35.05 | 35.25 | 33.7 | 2.79M |
| September 03, 2025 | 33.5 | 33.45 | 33.45 | 33.6 | 33.2 | 1.3M |
| September 02, 2025 | 33.85 | 33.45 | 33.45 | 34.15 | 33.3 | 1.93M |
| September 01, 2025 | 34.2 | 33.75 | 33.75 | 34.4 | 33.65 | 1.33M |
| August 29, 2025 | 34.8 | 34.15 | 34.15 | 34.8 | 34 | 1.52M |
| August 28, 2025 | 34.35 | 34.7 | 34.7 | 34.75 | 34.2 | 1.24M |
| August 27, 2025 | 68.8 | 68.8 | 64.13 | 69.8 | 68.8 | 1.92M |
| August 26, 2025 | 70.2 | 68.7 | 64.04 | 70.4 | 68.3 | 3.89M |
| August 25, 2025 | 70.8 | 70.4 | 65.62 | 71.3 | 70.3 | 2.13M |
| August 22, 2025 | 70.8 | 70.6 | 65.81 | 71 | 70.4 | 1.21M |
| August 21, 2025 | 71.9 | 71 | 66.18 | 72.5 | 71 | 1.93M |
| August 20, 2025 | 72.3 | 71.7 | 66.83 | 72.9 | 71.2 | 1.74M |
| August 19, 2025 | 72.2 | 72.4 | 67.49 | 72.7 | 71.2 | 1.76M |
| August 18, 2025 | 71.7 | 72.2 | 67.3 | 72.5 | 71.3 | 1.5M |
| August 15, 2025 | 72.4 | 72.1 | 67.21 | 72.7 | 71.8 | 1.3M |
| August 14, 2025 | 71.4 | 72.4 | 67.49 | 73.3 | 71.3 | 2.25M |
| August 13, 2025 | 73.7 | 71.6 | 66.74 | 73.8 | 70.7 | 5.13M |
| August 12, 2025 | 74.3 | 73.7 | 68.7 | 74.3 | 73.3 | 1.88M |
| August 11, 2025 | 75.6 | 74.5 | 69.44 | 77 | 74.5 | 3.4M |
| August 08, 2025 | 74.5 | 75.6 | 70.47 | 75.8 | 74.3 | 3.77M |
| August 07, 2025 | 74.2 | 74 | 68.98 | 74.6 | 73.7 | 1.46M |
| August 06, 2025 | 74.6 | 74 | 68.98 | 74.9 | 73.8 | 2.05M |
| August 05, 2025 | 74 | 74.7 | 69.63 | 75 | 73 | 4.12M |
| August 04, 2025 | 69.6 | 73.6 | 68.6 | 73.8 | 69.6 | 6.65M |
| August 01, 2025 | 68.6 | 70 | 65.25 | 70 | 68.4 | 1.37M |
| July 31, 2025 | 69 | 68.7 | 64.04 | 69.4 | 68.5 | 868,792 |
| July 30, 2025 | 68.2 | 69.4 | 64.69 | 69.4 | 68.2 | 806,072 |
| July 29, 2025 | 68.6 | 68.6 | 63.94 | 69 | 68.1 | 462,943 |
| July 28, 2025 | 69.2 | 68.7 | 64.04 | 69.2 | 68.2 | 890,118 |
| July 25, 2025 | 69.6 | 69 | 64.32 | 70.1 | 68.9 | 1.01M |
| July 24, 2025 | 69.9 | 69.7 | 64.97 | 70.6 | 68.9 | 1.47M |
| July 23, 2025 | 68.9 | 69.8 | 65.06 | 69.8 | 68.6 | 1.32M |
| July 22, 2025 | 69.2 | 68.5 | 63.85 | 69.4 | 68 | 1.63M |
| July 21, 2025 | 69.2 | 69.2 | 64.5 | 70.3 | 68.8 | 1.08M |
| July 18, 2025 | 70 | 69.4 | 64.69 | 70.3 | 69 | 837,918 |
| July 17, 2025 | 70 | 69.6 | 64.88 | 70 | 69.2 | 586,871 |
| July 16, 2025 | 68.6 | 69.5 | 64.78 | 69.5 | 68.3 | 832,965 |
| July 15, 2025 | 70.1 | 69 | 64.32 | 70.8 | 68.5 | 1.14M |
| July 14, 2025 | 68.4 | 69.6 | 64.88 | 70 | 68.4 | 832,692 |
| July 11, 2025 | 68 | 68.5 | 63.85 | 68.8 | 68 | 568,389 |
| July 10, 2025 | 68.5 | 68.3 | 63.66 | 68.7 | 68.1 | 548,154 |
| July 09, 2025 | 68.7 | 68.8 | 64.13 | 69.1 | 68.4 | 552,009 |
| July 08, 2025 | 69.2 | 69 | 64.32 | 69.6 | 68.7 | 516,529 |
| July 07, 2025 | 70.2 | 69.2 | 64.5 | 70.2 | 68.9 | 457,534 |
| July 04, 2025 | 69.8 | 69.6 | 64.88 | 70.6 | 69.2 | 711,700 |
| July 03, 2025 | 69.6 | 70.2 | 65.43 | 70.5 | 69.5 | 1.34M |
| July 02, 2025 | 68.8 | 69.8 | 65.06 | 69.8 | 67.7 | 1.53M |
| July 01, 2025 | 67.5 | 68.8 | 64.13 | 68.8 | 67.5 | 1.87M |
| June 30, 2025 | 68.5 | 67.7 | 63.1 | 68.5 | 66.9 | 1.38M |
| June 27, 2025 | 67.8 | 68.4 | 63.76 | 68.5 | 67.5 | 2.17M |
| June 26, 2025 | 67.6 | 67.6 | 63.01 | 68 | 66.8 | 1.72M |
| June 25, 2025 | 65.7 | 67 | 62.45 | 67.3 | 65.7 | 1.89M |
| June 24, 2025 | 66 | 65.7 | 61.24 | 66.9 | 65.2 | 2.24M |
| June 23, 2025 | 65.1 | 65.3 | 60.87 | 66.5 | 64.8 | 2.23M |
| June 20, 2025 | 68.1 | 66.1 | 61.61 | 68.8 | 66.1 | 2.94M |
| June 19, 2025 | 67.9 | 68.1 | 63.48 | 69 | 67.6 | 3.21M |
| June 18, 2025 | 67.5 | 68 | 63.38 | 68.6 | 67 | 4.42M |