33.10
-0.3(-0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33 | 33.4 | 33.4 | 33.4 | 32.95 | 478,135 |
| August 15, 2025 | 33.3 | 33.05 | 33.05 | 33.3 | 32.9 | 522,549 |
| August 14, 2025 | 33.35 | 33.15 | 33.15 | 33.75 | 33.15 | 719,852 |
| August 13, 2025 | 33.75 | 33.3 | 33.3 | 33.75 | 33.25 | 326,575 |
| August 12, 2025 | 33.8 | 33.5 | 33.5 | 33.8 | 33.4 | 411,231 |
| August 11, 2025 | 33.35 | 33.7 | 33.7 | 34.1 | 33.35 | 1.42M |
| August 08, 2025 | 32 | 33.05 | 33.05 | 33.1 | 32 | 1.35M |
| August 07, 2025 | 31.5 | 31.65 | 31.65 | 31.8 | 31.4 | 462,639 |
| August 06, 2025 | 30.8 | 31.45 | 31.45 | 31.5 | 30.8 | 463,114 |
| August 05, 2025 | 30.55 | 30.85 | 30.85 | 30.95 | 30.5 | 221,378 |
| August 04, 2025 | 30.4 | 30.55 | 30.55 | 30.65 | 30.15 | 183,030 |
| August 01, 2025 | 30 | 30.35 | 30.35 | 30.45 | 29.7 | 306,793 |
| July 31, 2025 | 30.4 | 30.25 | 30.25 | 30.4 | 29.95 | 407,826 |
| July 30, 2025 | 30.15 | 30.35 | 30.35 | 30.45 | 30.05 | 275,647 |
| July 29, 2025 | 30.5 | 30.05 | 30.05 | 30.5 | 30 | 440,013 |
| July 28, 2025 | 30.7 | 30.45 | 30.45 | 30.7 | 30.45 | 233,006 |
| July 25, 2025 | 30.75 | 30.7 | 30.7 | 30.8 | 30.55 | 234,314 |
| July 24, 2025 | 30.95 | 30.7 | 30.7 | 30.95 | 30.7 | 201,930 |
| July 23, 2025 | 30.4 | 30.85 | 30.85 | 30.85 | 30.4 | 430,753 |
| July 22, 2025 | 30.5 | 30.35 | 30.35 | 30.8 | 30.3 | 336,009 |
| July 21, 2025 | 30.7 | 30.5 | 30.5 | 30.75 | 30.5 | 255,956 |
| July 18, 2025 | 30.8 | 30.55 | 30.55 | 30.9 | 30.5 | 602,657 |
| July 17, 2025 | 30.85 | 30.8 | 30.8 | 30.9 | 30.75 | 364,687 |
| July 16, 2025 | 30.35 | 30.8 | 30.8 | 30.85 | 30.3 | 817,196 |
| July 15, 2025 | 30.5 | 30.35 | 30.35 | 30.65 | 30.3 | 411,722 |
| July 14, 2025 | 30.6 | 30.5 | 30.5 | 30.65 | 30.5 | 186,971 |
| July 11, 2025 | 30.15 | 30.5 | 30.5 | 30.65 | 30.15 | 514,890 |
| July 10, 2025 | 29.9 | 29.8 | 29.8 | 29.9 | 29.65 | 622,698 |
| July 09, 2025 | 30.2 | 29.9 | 29.9 | 30.2 | 29.9 | 700,154 |
| July 08, 2025 | 30.6 | 30.2 | 30.2 | 30.6 | 30.1 | 395,165 |
| July 07, 2025 | 30.8 | 30.5 | 30.5 | 30.8 | 30.45 | 265,394 |
| July 04, 2025 | 30.8 | 30.7 | 30.7 | 30.85 | 30.6 | 304,919 |
| July 03, 2025 | 31.6 | 30.85 | 30.85 | 31.65 | 30.7 | 1.46M |
| July 02, 2025 | 31.9 | 31.5 | 31.5 | 31.9 | 31.5 | 456,427 |
| July 01, 2025 | 31.55 | 31.8 | 31.8 | 32 | 31.55 | 425,596 |
| June 30, 2025 | 31.65 | 31.55 | 31.55 | 31.75 | 31.55 | 218,928 |
| June 27, 2025 | 32.2 | 31.65 | 31.65 | 32.2 | 31.6 | 684,284 |
| June 26, 2025 | 31.95 | 32.2 | 32.2 | 32.55 | 31.95 | 539,025 |
| June 25, 2025 | 32.05 | 31.85 | 31.85 | 32.15 | 31.8 | 616,760 |
| June 24, 2025 | 31.8 | 32.05 | 32.05 | 32.25 | 31.8 | 334,531 |
| June 23, 2025 | 31.95 | 31.6 | 31.6 | 31.95 | 31.4 | 506,260 |
| June 20, 2025 | 31.95 | 31.95 | 31.95 | 32.05 | 31.75 | 334,885 |
| June 19, 2025 | 32.3 | 31.9 | 31.9 | 32.4 | 31.9 | 236,972 |
| June 18, 2025 | 31.8 | 32.2 | 32.2 | 32.4 | 31.7 | 625,887 |
| June 17, 2025 | 32.3 | 31.9 | 31.9 | 32.3 | 31.75 | 723,397 |
| June 16, 2025 | 31.8 | 32.05 | 32.05 | 32.25 | 31.65 | 1.92M |
| June 13, 2025 | 33.9 | 33.85 | 31.85 | 34 | 33.75 | 1.79M |
| June 12, 2025 | 34 | 34 | 31.99 | 34.15 | 33.75 | 1.07M |
| June 11, 2025 | 34.3 | 34 | 31.99 | 34.3 | 33.45 | 2.17M |
| June 10, 2025 | 34.2 | 34.3 | 32.27 | 34.55 | 34.2 | 795,427 |
| June 09, 2025 | 34.05 | 34.15 | 32.13 | 34.35 | 34.05 | 427,064 |
| June 06, 2025 | 34.1 | 34.15 | 32.13 | 34.35 | 33.8 | 393,945 |
| June 05, 2025 | 34.5 | 34.1 | 32.09 | 34.65 | 33.95 | 507,538 |
| June 04, 2025 | 34.15 | 34.35 | 32.32 | 34.45 | 34.15 | 383,218 |
| June 03, 2025 | 34.25 | 34.1 | 34.1 | 34.35 | 34 | 366,902 |
| June 02, 2025 | 34.55 | 34.25 | 34.25 | 34.55 | 33.85 | 527,625 |
| May 29, 2025 | 35.05 | 34.55 | 34.55 | 35.15 | 34.55 | 394,610 |
| May 28, 2025 | 35.65 | 35.1 | 35.1 | 35.65 | 35 | 315,210 |
| May 27, 2025 | 35.7 | 35.5 | 35.5 | 35.8 | 35.2 | 387,194 |
| May 26, 2025 | 34.8 | 35.65 | 35.65 | 35.75 | 34.8 | 965,128 |