33.95
-0.5(-1.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 34.55 | 33.95 | 33.95 | 34.75 | 33.9 | 17.72M |
| October 16, 2025 | 34.65 | 34.45 | 34.45 | 34.85 | 34.35 | 17.11M |
| October 15, 2025 | 34.55 | 34.6 | 34.6 | 34.75 | 34.25 | 17.1M |
| October 14, 2025 | 34.2 | 34.5 | 34.5 | 34.95 | 34.2 | 24.4M |
| October 13, 2025 | 34.15 | 34.4 | 34.4 | 34.4 | 33.8 | 21.8M |
| October 09, 2025 | 34.65 | 34.45 | 34.45 | 34.85 | 34.25 | 12.78M |
| October 08, 2025 | 34.4 | 34.45 | 34.45 | 34.65 | 34.3 | 9.38M |
| October 07, 2025 | 33.9 | 34.35 | 34.35 | 34.6 | 33.8 | 14.59M |
| October 03, 2025 | 34.65 | 34.05 | 34.05 | 34.7 | 34 | 8.13M |
| October 02, 2025 | 34.5 | 34.3 | 34.3 | 34.8 | 34.3 | 17.92M |
| October 01, 2025 | 34.7 | 34.65 | 34.65 | 34.85 | 34.5 | 16.14M |
| September 30, 2025 | 34.6 | 34.85 | 34.85 | 34.85 | 34.3 | 19.29M |
| September 26, 2025 | 34.45 | 34.45 | 34.45 | 34.6 | 34.15 | 14.45M |
| September 25, 2025 | 35.1 | 34.6 | 34.6 | 35.1 | 34.5 | 26.83M |
| September 24, 2025 | 35 | 35.05 | 35.05 | 35.4 | 34.95 | 19.04M |
| September 23, 2025 | 34.9 | 35.1 | 35.1 | 35.2 | 34.75 | 21.13M |
| September 22, 2025 | 34.95 | 35.15 | 35.15 | 35.15 | 34.8 | 19.53M |
| September 19, 2025 | 34.65 | 34.85 | 34.85 | 35 | 34.35 | 32.18M |
| September 18, 2025 | 34.3 | 34.6 | 34.6 | 34.6 | 33.9 | 17.44M |
| September 17, 2025 | 34.25 | 34.3 | 34.3 | 34.6 | 34.1 | 17.48M |
| September 16, 2025 | 34.75 | 34.5 | 34.5 | 34.75 | 34.25 | 14.5M |
| September 15, 2025 | 34.6 | 34.45 | 34.45 | 34.9 | 34.45 | 15.19M |
| September 12, 2025 | 34.05 | 34.6 | 34.6 | 34.7 | 34 | 23.45M |
| September 11, 2025 | 34.05 | 33.95 | 33.95 | 34.2 | 33.9 | 21.25M |
| September 10, 2025 | 33.9 | 34 | 34 | 34 | 33.75 | 11.28M |
| September 09, 2025 | 33.8 | 33.9 | 33.9 | 34 | 33.6 | 10.07M |
| September 08, 2025 | 33.75 | 33.6 | 33.6 | 33.8 | 33.55 | 9.81M |
| September 05, 2025 | 33.25 | 33.8 | 33.8 | 33.85 | 33.2 | 16.4M |
| September 04, 2025 | 32.9 | 33.1 | 33.1 | 33.15 | 32.85 | 16.05M |
| September 03, 2025 | 32.95 | 32.9 | 32.9 | 33.1 | 32.7 | 6.43M |
| September 02, 2025 | 32.75 | 33 | 33 | 33.1 | 32.7 | 10.09M |
| September 01, 2025 | 32.5 | 32.75 | 32.75 | 33.05 | 32.5 | 11.29M |
| August 29, 2025 | 32.55 | 32.5 | 32.5 | 32.8 | 32.5 | 10.06M |
| August 28, 2025 | 32.25 | 32.65 | 32.65 | 32.8 | 32.25 | 16.23M |
| August 27, 2025 | 32.4 | 32.35 | 32.35 | 32.7 | 32.35 | 13.15M |
| August 26, 2025 | 32.7 | 32.6 | 32.6 | 32.9 | 32.45 | 12.71M |
| August 25, 2025 | 32.75 | 32.9 | 32.85 | 32.95 | 32.5 | 13.31M |
| August 22, 2025 | 32.4 | 32.6 | 32.6 | 32.65 | 32.35 | 9.18M |
| August 21, 2025 | 32.25 | 32.6 | 32.6 | 32.6 | 32.2 | 11.2M |
| August 20, 2025 | 32.35 | 32.05 | 32.05 | 32.5 | 32 | 16.12M |
| August 19, 2025 | 32.35 | 32.3 | 32.3 | 32.4 | 32.3 | 11.02M |
| August 18, 2025 | 32.3 | 32.55 | 32.55 | 32.55 | 32.25 | 18.04M |
| August 15, 2025 | 32.35 | 32.25 | 32.25 | 32.5 | 32.2 | 10.3M |
| August 14, 2025 | 32.35 | 32.35 | 32.35 | 32.6 | 32.3 | 15.83M |
| August 13, 2025 | 32.35 | 32.35 | 32.35 | 32.55 | 32.05 | 21.08M |
| August 12, 2025 | 32.35 | 32.2 | 32.2 | 32.65 | 32.05 | 21.08M |
| August 11, 2025 | 31.8 | 32.23 | 32.23 | 32.33 | 31.75 | 22.48M |
| August 08, 2025 | 32.04 | 31.8 | 31.8 | 32.14 | 31.75 | 17.41M |
| August 07, 2025 | 31.84 | 32.18 | 32.18 | 32.23 | 31.84 | 23.35M |
| August 06, 2025 | 31.46 | 31.75 | 31.75 | 31.84 | 31.41 | 25.11M |
| August 05, 2025 | 31.17 | 31.46 | 31.46 | 31.55 | 31.12 | 20.39M |
| August 04, 2025 | 30.63 | 31.17 | 31.17 | 31.26 | 30.49 | 17.08M |
| August 01, 2025 | 30.05 | 30.63 | 30.63 | 30.87 | 29.9 | 16.03M |
| July 31, 2025 | 30.63 | 30.29 | 30.29 | 30.63 | 30.29 | 28.14M |
| July 30, 2025 | 30.58 | 30.78 | 30.78 | 30.92 | 30.44 | 18M |
| July 29, 2025 | 30.83 | 30.53 | 30.53 | 30.83 | 30.39 | 21.02M |
| July 28, 2025 | 31.07 | 30.83 | 30.83 | 31.17 | 30.83 | 13.7M |
| July 25, 2025 | 31.07 | 31.02 | 31.02 | 31.17 | 30.87 | 15.35M |
| July 24, 2025 | 31.07 | 31.12 | 31.12 | 31.21 | 30.78 | 28.5M |
| July 23, 2025 | 30.87 | 31.02 | 31.02 | 31.02 | 30.73 | 15.27M |