45.25
+3.75(+9.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 43.65 | 41.5 | 41.5 | 43.85 | 41.1 | 8.78M |
| September 04, 2025 | 42 | 43.3 | 43.3 | 43.3 | 41 | 5.41M |
| September 03, 2025 | 37.25 | 39.4 | 39.4 | 39.8 | 37.25 | 7.68M |
| September 02, 2025 | 36.7 | 36.2 | 36.2 | 36.9 | 35.65 | 382,159 |
| September 01, 2025 | 36.65 | 36.3 | 36.3 | 37.1 | 35.6 | 651,169 |
| August 29, 2025 | 37.25 | 36.65 | 36.65 | 37.6 | 36.55 | 759,194 |
| August 28, 2025 | 37.7 | 36.9 | 36.9 | 37.8 | 36.9 | 859,518 |
| August 27, 2025 | 37.7 | 37.35 | 37.35 | 38.45 | 37.35 | 854,898 |
| August 26, 2025 | 37.65 | 37.5 | 37.5 | 39.4 | 37.35 | 2.13M |
| August 25, 2025 | 37.75 | 37.65 | 37.65 | 38 | 37.5 | 717,722 |
| August 22, 2025 | 38.7 | 37.2 | 37.2 | 38.7 | 36.9 | 1.89M |
| August 21, 2025 | 37.45 | 38.6 | 38.6 | 39.8 | 37.45 | 4.08M |
| August 20, 2025 | 37.2 | 36.8 | 36.8 | 38.25 | 36.75 | 2.05M |
| August 19, 2025 | 37.15 | 37.55 | 37.55 | 37.9 | 36.2 | 1.74M |
| August 18, 2025 | 37 | 36.85 | 36.85 | 37.7 | 35.85 | 1.32M |
| August 15, 2025 | 35.7 | 37 | 37 | 37.8 | 35.25 | 1.79M |
| August 14, 2025 | 34.75 | 36.15 | 36.15 | 37.2 | 34.75 | 3.71M |
| August 13, 2025 | 34.35 | 34.45 | 34.45 | 35.2 | 33.85 | 659,599 |
| August 12, 2025 | 34.25 | 34.1 | 34.1 | 35 | 33.9 | 445,878 |
| August 11, 2025 | 34.05 | 33.95 | 33.95 | 34.2 | 33.6 | 394,011 |
| August 08, 2025 | 35 | 34.1 | 34.1 | 35.15 | 34.05 | 691,950 |
| August 07, 2025 | 35.2 | 35 | 35 | 37.2 | 34.9 | 2.29M |
| August 06, 2025 | 34.3 | 34.05 | 34.05 | 34.5 | 33.9 | 330,263 |
| August 05, 2025 | 33.8 | 34.35 | 34.35 | 35.15 | 33.8 | 1.2M |
| August 04, 2025 | 33.15 | 33.4 | 33.4 | 33.6 | 32.35 | 387,661 |
| August 01, 2025 | 32 | 33.15 | 33.15 | 33.55 | 31.3 | 581,061 |
| July 31, 2025 | 33.25 | 32.6 | 32.6 | 33.25 | 32.15 | 772,790 |
| July 30, 2025 | 33.55 | 33.25 | 33.25 | 33.95 | 33.05 | 337,598 |
| July 29, 2025 | 33.85 | 33.45 | 33.45 | 34.35 | 33.3 | 383,423 |
| July 28, 2025 | 33.75 | 33.85 | 33.85 | 34.2 | 33 | 408,003 |
| July 25, 2025 | 33.85 | 33.6 | 33.6 | 34.1 | 33.55 | 466,686 |
| July 24, 2025 | 33.7 | 33.95 | 33.95 | 34.75 | 33.2 | 1.12M |
| July 23, 2025 | 33.2 | 33.4 | 33.4 | 33.6 | 33 | 719,123 |
| July 22, 2025 | 34.2 | 32.9 | 32.9 | 34.55 | 32.85 | 1.28M |
| July 21, 2025 | 34.75 | 33.85 | 33.85 | 34.8 | 33.75 | 1.67M |
| July 18, 2025 | 36.5 | 34.9 | 34.9 | 37.45 | 34.85 | 11.65M |
| July 17, 2025 | 34.65 | 36.3 | 36.3 | 36.3 | 34.55 | 4.5M |
| July 16, 2025 | 32.4 | 33 | 33 | 33.35 | 32.4 | 430,972 |
| July 15, 2025 | 31.6 | 32.6 | 32.6 | 33.35 | 31.6 | 609,484 |
| July 14, 2025 | 32.6 | 31.9 | 31.9 | 32.6 | 31.8 | 214,171 |
| July 11, 2025 | 31.3 | 32.6 | 32.6 | 32.8 | 31.3 | 426,585 |
| July 10, 2025 | 31.5 | 31.3 | 31.3 | 31.9 | 31.1 | 255,678 |
| July 09, 2025 | 31.95 | 31.5 | 31.5 | 31.95 | 31.1 | 242,717 |
| July 08, 2025 | 32.25 | 31.5 | 31 | 32.25 | 31.05 | 404,201 |
| July 07, 2025 | 32.8 | 31.9 | 31.39 | 32.8 | 31.85 | 243,101 |
| July 04, 2025 | 33.85 | 32.7 | 32.18 | 34.15 | 32.7 | 463,770 |
| July 03, 2025 | 33.4 | 34.1 | 33.56 | 34.25 | 33.3 | 645,081 |
| July 02, 2025 | 32.75 | 32.8 | 32.28 | 33.1 | 32.6 | 294,874 |
| July 01, 2025 | 32.75 | 33.35 | 32.82 | 33.35 | 32.5 | 534,558 |
| June 30, 2025 | 33.8 | 32.65 | 32.13 | 33.8 | 32.45 | 464,041 |
| June 27, 2025 | 34.5 | 33.3 | 32.77 | 34.5 | 33 | 1.17M |
| June 26, 2025 | 32.3 | 34.5 | 33.95 | 35.2 | 32.3 | 3.3M |
| June 25, 2025 | 32.55 | 32.3 | 31.79 | 32.9 | 31.85 | 848,477 |
| June 24, 2025 | 30.7 | 32.4 | 31.89 | 33.05 | 30.7 | 2.01M |
| June 23, 2025 | 30.2 | 30.05 | 29.57 | 30.4 | 29.2 | 516,868 |
| June 20, 2025 | 31.5 | 30.65 | 30.65 | 31.6 | 30.65 | 288,433 |
| June 19, 2025 | 32.35 | 31.6 | 31.6 | 32.35 | 31.45 | 374,269 |
| June 18, 2025 | 31.9 | 32.6 | 32.6 | 32.7 | 31.9 | 475,160 |
| June 17, 2025 | 31.6 | 31.75 | 31.75 | 32.45 | 31.25 | 283,648 |
| June 16, 2025 | 31.05 | 31.55 | 31.55 | 31.85 | 30.85 | 207,478 |