31.25
+0.05(+0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.45 | 31.2 | 31.2 | 31.45 | 31.1 | 124,017 |
| September 04, 2025 | 30.95 | 31.45 | 31.45 | 31.45 | 30.95 | 172,367 |
| September 03, 2025 | 30.8 | 30.9 | 30.9 | 31.1 | 30.8 | 120,953 |
| September 02, 2025 | 30.9 | 30.8 | 30.8 | 30.95 | 30.7 | 185,959 |
| September 01, 2025 | 31.1 | 30.9 | 30.9 | 31.65 | 30.8 | 297,504 |
| August 29, 2025 | 31.4 | 31.15 | 31.15 | 32.4 | 31.1 | 284,280 |
| August 28, 2025 | 31 | 31.35 | 31.35 | 31.45 | 31 | 165,363 |
| August 27, 2025 | 30.85 | 31 | 31 | 31.25 | 30.85 | 251,698 |
| August 26, 2025 | 30.8 | 30.85 | 30.85 | 30.9 | 30.7 | 155,719 |
| August 25, 2025 | 31 | 30.95 | 30.95 | 31.15 | 30.85 | 156,849 |
| August 22, 2025 | 30.95 | 30.85 | 30.85 | 31 | 30.8 | 215,919 |
| August 21, 2025 | 30.75 | 31 | 31 | 31.15 | 30.75 | 198,506 |
| August 20, 2025 | 30.65 | 30.65 | 30.65 | 30.8 | 30.55 | 303,724 |
| August 19, 2025 | 30.5 | 30.85 | 30.85 | 31.15 | 30.5 | 517,228 |
| August 18, 2025 | 30.7 | 30.5 | 30.5 | 30.7 | 30.45 | 965,945 |
| August 15, 2025 | 31.4 | 30.85 | 30.85 | 31.45 | 30.75 | 1.02M |
| August 14, 2025 | 31.4 | 31.4 | 31.4 | 31.6 | 31.3 | 543,821 |
| August 13, 2025 | 31.95 | 31.4 | 31.4 | 31.95 | 31.35 | 1.09M |
| August 12, 2025 | 31.85 | 31.95 | 31.95 | 32.05 | 31.7 | 434,820 |
| August 11, 2025 | 32.3 | 31.85 | 31.85 | 32.4 | 31.4 | 1.61M |
| August 08, 2025 | 33.3 | 32.9 | 32.9 | 33.35 | 32.85 | 570,390 |
| August 07, 2025 | 33.5 | 33.25 | 33.25 | 33.5 | 33.25 | 271,204 |
| August 06, 2025 | 33.5 | 33.45 | 33.45 | 33.5 | 33.35 | 161,963 |
| August 05, 2025 | 33.45 | 33.55 | 33.55 | 33.55 | 33.35 | 271,933 |
| August 04, 2025 | 33 | 33.45 | 33.45 | 33.5 | 32.8 | 290,148 |
| August 01, 2025 | 32.65 | 33 | 33 | 33.15 | 32.6 | 284,444 |
| July 31, 2025 | 33.6 | 33 | 33 | 33.6 | 33 | 524,855 |
| July 30, 2025 | 33.6 | 33.6 | 33.6 | 33.75 | 33.5 | 283,101 |
| July 29, 2025 | 33.6 | 33.55 | 33.55 | 33.75 | 33.4 | 285,137 |
| July 28, 2025 | 33.7 | 33.85 | 33.85 | 33.85 | 33.6 | 277,413 |
| July 25, 2025 | 33.9 | 33.65 | 33.65 | 33.9 | 33.65 | 209,193 |
| July 24, 2025 | 33.65 | 33.9 | 33.9 | 33.95 | 33.65 | 217,285 |
| July 23, 2025 | 33.35 | 33.8 | 33.8 | 33.8 | 33.35 | 235,682 |
| July 22, 2025 | 34.05 | 33.65 | 33.65 | 34.05 | 33.4 | 365,651 |
| July 21, 2025 | 34.25 | 34 | 34 | 34.25 | 33.9 | 344,058 |
| July 18, 2025 | 34.3 | 34.15 | 34.15 | 34.35 | 34 | 345,734 |
| July 17, 2025 | 34.05 | 34.15 | 34.15 | 34.25 | 34 | 463,998 |
| July 16, 2025 | 33.85 | 34 | 34 | 34.3 | 33.8 | 627,417 |
| July 15, 2025 | 33.7 | 34 | 34 | 34 | 33.65 | 382,549 |
| July 14, 2025 | 33.9 | 33.65 | 33.65 | 34.25 | 33.5 | 544,992 |
| July 11, 2025 | 32.55 | 33.7 | 33.7 | 34 | 32.25 | 1.89M |
| July 10, 2025 | 32.2 | 32 | 32 | 32.45 | 31.95 | 1.08M |
| July 09, 2025 | 33.75 | 33.9 | 31.8 | 34 | 33.75 | 825,316 |
| July 08, 2025 | 33.85 | 33.8 | 31.71 | 33.85 | 33.7 | 392,560 |
| July 07, 2025 | 34.15 | 33.95 | 31.85 | 34.3 | 33.9 | 373,871 |
| July 04, 2025 | 34.45 | 34.15 | 32.03 | 34.45 | 34.05 | 475,607 |
| July 03, 2025 | 34.5 | 34.45 | 32.32 | 34.5 | 34.25 | 751,543 |
| July 02, 2025 | 34.15 | 34.15 | 32.03 | 34.25 | 34.05 | 571,547 |
| July 01, 2025 | 34.15 | 34.15 | 32.03 | 34.15 | 34 | 488,646 |
| June 30, 2025 | 34 | 34 | 31.89 | 34 | 33.75 | 319,663 |
| June 27, 2025 | 34.15 | 34 | 31.89 | 34.15 | 33.85 | 293,475 |
| June 26, 2025 | 33.9 | 33.95 | 31.85 | 34 | 33.85 | 159,607 |
| June 25, 2025 | 33.85 | 33.8 | 31.71 | 33.95 | 33.8 | 197,955 |
| June 24, 2025 | 33.8 | 33.85 | 31.75 | 34 | 33.75 | 159,683 |
| June 23, 2025 | 33.15 | 33.45 | 31.38 | 33.75 | 33.15 | 136,994 |
| June 20, 2025 | 33.85 | 33.7 | 33.7 | 33.85 | 33.4 | 172,002 |
| June 19, 2025 | 33.7 | 33.75 | 33.75 | 33.9 | 33.6 | 221,632 |
| June 18, 2025 | 33.75 | 33.95 | 33.95 | 34.15 | 33.75 | 204,928 |
| June 17, 2025 | 33.55 | 33.75 | 33.75 | 33.9 | 33.5 | 145,741 |
| June 16, 2025 | 33.55 | 33.5 | 33.5 | 33.75 | 33.4 | 146,033 |
