34.80
-0.05(-0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 34.65 | 34.75 | 34.75 | 34.75 | 34.3 | 183,770 |
| August 14, 2025 | 34 | 34.65 | 34.65 | 34.75 | 34 | 331,113 |
| August 13, 2025 | 33.9 | 33.8 | 33.8 | 33.9 | 33.8 | 220,070 |
| August 12, 2025 | 33.8 | 33.8 | 33.8 | 33.9 | 33.6 | 137,104 |
| August 11, 2025 | 33.5 | 33.7 | 33.7 | 33.7 | 33.5 | 143,404 |
| August 08, 2025 | 33.5 | 33.7 | 33.7 | 33.85 | 33.5 | 89,959 |
| August 07, 2025 | 33.85 | 33.8 | 33.8 | 34.1 | 33.8 | 100,853 |
| August 06, 2025 | 33.85 | 33.85 | 33.85 | 33.9 | 33.65 | 67,548 |
| August 05, 2025 | 33.75 | 33.7 | 33.7 | 33.85 | 33.6 | 181,921 |
| August 04, 2025 | 33.55 | 33.8 | 33.8 | 33.95 | 33.35 | 160,343 |
| August 01, 2025 | 33.5 | 33.7 | 33.7 | 33.75 | 33.4 | 117,428 |
| July 31, 2025 | 33.75 | 33.65 | 33.65 | 33.8 | 33.65 | 120,144 |
| July 30, 2025 | 33.75 | 33.95 | 33.95 | 33.95 | 33.75 | 69,037 |
| July 29, 2025 | 33.85 | 33.8 | 33.8 | 33.95 | 33.65 | 134,015 |
| July 28, 2025 | 33.85 | 33.9 | 33.9 | 34 | 33.8 | 79,422 |
| July 25, 2025 | 33.85 | 33.85 | 33.85 | 33.95 | 33.8 | 132,000 |
| July 24, 2025 | 33.95 | 33.8 | 33.8 | 33.95 | 33.75 | 118,360 |
| July 23, 2025 | 34.05 | 33.95 | 33.95 | 34.1 | 33.95 | 151,614 |
| July 22, 2025 | 34.1 | 33.9 | 33.9 | 34.1 | 33.7 | 119,897 |
| July 21, 2025 | 34.05 | 34.05 | 34.05 | 34.15 | 33.8 | 79,159 |
| July 18, 2025 | 34.05 | 34.05 | 34.05 | 34.1 | 33.95 | 114,640 |
| July 17, 2025 | 33.9 | 33.95 | 33.95 | 34.05 | 33.9 | 129,348 |
| July 16, 2025 | 33.9 | 33.9 | 33.9 | 34.1 | 33.7 | 179,555 |
| July 15, 2025 | 33.7 | 33.9 | 33.9 | 34.1 | 33.7 | 46,558 |
| July 14, 2025 | 34.05 | 33.85 | 33.85 | 34.3 | 33.8 | 126,955 |
| July 11, 2025 | 33.55 | 34.05 | 34.05 | 34.25 | 33.5 | 195,024 |
| July 10, 2025 | 33.55 | 33.5 | 33.5 | 33.75 | 33.5 | 153,187 |
| July 09, 2025 | 33.55 | 33.55 | 33.55 | 33.75 | 33.55 | 97,258 |
| July 08, 2025 | 33.65 | 33.6 | 33.6 | 33.85 | 33.55 | 162,578 |
| July 07, 2025 | 33.5 | 33.6 | 33.6 | 33.95 | 33.5 | 78,186 |
| July 04, 2025 | 33.95 | 33.65 | 33.65 | 33.95 | 33.65 | 150,688 |
| July 03, 2025 | 33.75 | 33.9 | 33.9 | 34.1 | 33.75 | 268,350 |
| July 02, 2025 | 34.15 | 33.9 | 33.9 | 34.15 | 33.9 | 117,665 |
| July 01, 2025 | 33.9 | 34.1 | 34.1 | 34.5 | 33.75 | 213,329 |
| June 30, 2025 | 34.25 | 33.85 | 33.85 | 34.25 | 33.7 | 103,691 |
| June 27, 2025 | 34.45 | 34.25 | 34.25 | 34.5 | 34.25 | 133,334 |
| June 26, 2025 | 34 | 34.35 | 34.35 | 34.6 | 34 | 202,011 |
| June 25, 2025 | 33.95 | 34 | 34 | 34.1 | 33.9 | 81,675 |
| June 24, 2025 | 33.5 | 34 | 34 | 34 | 33.5 | 130,607 |
| June 23, 2025 | 33.8 | 33.3 | 33.3 | 33.8 | 33 | 306,542 |
| June 20, 2025 | 34.3 | 33.85 | 33.85 | 34.3 | 33.7 | 291,305 |
| June 19, 2025 | 34.75 | 34.25 | 34.25 | 34.75 | 34.1 | 409,810 |
| June 18, 2025 | 34.85 | 34.75 | 34.75 | 35 | 34.75 | 106,901 |
| June 17, 2025 | 34.95 | 34.85 | 34.85 | 34.95 | 34.75 | 188,804 |
| June 16, 2025 | 35.05 | 34.95 | 34.95 | 35.1 | 34.95 | 146,681 |
| June 13, 2025 | 34.85 | 35.15 | 35.15 | 35.35 | 34.85 | 275,587 |
| June 12, 2025 | 36.35 | 36.5 | 34.85 | 36.6 | 36.35 | 276,034 |
| June 11, 2025 | 36.6 | 36.4 | 34.75 | 36.6 | 36.35 | 161,716 |
| June 10, 2025 | 36.6 | 36.5 | 34.85 | 36.8 | 36.5 | 155,639 |
| June 09, 2025 | 36.65 | 36.2 | 34.56 | 36.8 | 36.2 | 177,629 |
| June 06, 2025 | 36.85 | 36.6 | 34.95 | 37.2 | 36.5 | 120,875 |
| June 05, 2025 | 36.65 | 36.55 | 34.9 | 36.8 | 36.5 | 72,130 |
| June 04, 2025 | 36.4 | 36.8 | 35.14 | 36.8 | 36.4 | 72,123 |
| June 03, 2025 | 36.75 | 36.35 | 34.71 | 36.75 | 36.25 | 89,439 |
| June 02, 2025 | 36.3 | 36.8 | 35.14 | 36.8 | 36.2 | 119,953 |
| May 29, 2025 | 37.05 | 36.7 | 36.7 | 37.05 | 36.45 | 198,182 |
| May 28, 2025 | 36.7 | 36.6 | 36.6 | 36.75 | 36.6 | 55,970 |
| May 27, 2025 | 37.1 | 36.7 | 36.7 | 37.1 | 36.65 | 101,902 |
| May 26, 2025 | 36.9 | 37.1 | 37.1 | 37.3 | 36.8 | 147,620 |
| May 23, 2025 | 36.8 | 36.95 | 36.95 | 37 | 36.8 | 33,391 |
