39.30
+0.05(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.15 | 39.3 | 39.3 | 39.8 | 38.65 | 2.66M |
| September 04, 2025 | 39.75 | 38.8 | 38.8 | 40.45 | 38.8 | 5.96M |
| September 03, 2025 | 39.2 | 39.45 | 39.45 | 40.1 | 38.8 | 4.32M |
| September 02, 2025 | 39.4 | 39.5 | 39.5 | 40.35 | 37.95 | 7.04M |
| September 01, 2025 | 39.4 | 38.85 | 38.85 | 39.85 | 38.55 | 5.73M |
| August 29, 2025 | 39.2 | 39.4 | 39.4 | 39.85 | 38.5 | 7.99M |
| August 28, 2025 | 39.85 | 38.5 | 38.5 | 40.85 | 37.7 | 21.71M |
| August 27, 2025 | 36.35 | 39.45 | 39.45 | 39.45 | 36.15 | 18.08M |
| August 26, 2025 | 36.8 | 35.9 | 35.9 | 37.25 | 35.7 | 4.19M |
| August 25, 2025 | 36.9 | 36.45 | 36.45 | 37.75 | 36.15 | 7.89M |
| August 22, 2025 | 36.5 | 35.6 | 35.6 | 37.8 | 34.5 | 14.78M |
| August 21, 2025 | 34.5 | 35.2 | 35.2 | 36.1 | 34.1 | 2.9M |
| August 20, 2025 | 34.1 | 33.85 | 33.85 | 34.3 | 33.35 | 1.65M |
| August 19, 2025 | 35.1 | 34.2 | 34.2 | 35.1 | 33.7 | 2.58M |
| August 18, 2025 | 33.2 | 35.25 | 35.25 | 35.8 | 32.9 | 5.73M |
| August 15, 2025 | 32.9 | 33.05 | 33.05 | 33.25 | 32.1 | 1.76M |
| August 14, 2025 | 32.8 | 32.5 | 32.5 | 33.8 | 32.5 | 2.6M |
| August 13, 2025 | 31.45 | 32.6 | 32.6 | 33.25 | 31.45 | 3M |
| August 12, 2025 | 31.5 | 31.4 | 31.4 | 31.75 | 31.2 | 802,114 |
| August 11, 2025 | 31.5 | 31.25 | 31.25 | 31.55 | 30.7 | 1.3M |
| August 08, 2025 | 30.95 | 31.75 | 31.75 | 32.25 | 30.95 | 1.97M |
| August 07, 2025 | 31.05 | 30.65 | 30.65 | 31.35 | 30.65 | 509,592 |
| August 06, 2025 | 31.6 | 30.8 | 30.8 | 31.6 | 30.8 | 766,603 |
| August 05, 2025 | 31.5 | 31.5 | 31.5 | 31.95 | 31 | 1.21M |
| August 04, 2025 | 30.9 | 31 | 31 | 31.2 | 30.7 | 717,472 |
| August 01, 2025 | 30 | 31.2 | 31.2 | 31.4 | 29.55 | 1.53M |
| July 31, 2025 | 30.4 | 30.25 | 30.25 | 30.75 | 30.1 | 661,338 |
| July 30, 2025 | 30.2 | 30.25 | 30.25 | 30.5 | 30.05 | 519,005 |
| July 29, 2025 | 30.95 | 30.15 | 30.15 | 30.95 | 30.15 | 869,296 |
| July 28, 2025 | 30.7 | 30.9 | 30.9 | 31.2 | 30.7 | 631,516 |
| July 25, 2025 | 31.15 | 30.55 | 30.55 | 31.15 | 30.55 | 898,950 |
| July 24, 2025 | 31.55 | 31.15 | 31.15 | 31.6 | 30.9 | 965,639 |
| July 23, 2025 | 30.9 | 30.75 | 30.75 | 31.6 | 30.55 | 1.41M |
| July 22, 2025 | 30.05 | 30.7 | 30.7 | 31.7 | 29.55 | 2.95M |
| July 21, 2025 | 30.1 | 30 | 30 | 30.5 | 29.2 | 1.41M |
| July 18, 2025 | 30.45 | 30.05 | 30.05 | 30.55 | 30.05 | 863,636 |
| July 17, 2025 | 30.35 | 30.3 | 30.3 | 30.65 | 30.3 | 731,150 |
| July 16, 2025 | 30.2 | 30.2 | 30.2 | 30.55 | 30.15 | 820,441 |
| July 15, 2025 | 30 | 30.1 | 30.1 | 30.35 | 30 | 515,065 |
| July 14, 2025 | 30.35 | 30.1 | 30.1 | 30.65 | 30.05 | 543,068 |
| July 11, 2025 | 30.1 | 30.3 | 30.3 | 30.5 | 30.1 | 490,929 |
| July 10, 2025 | 30.3 | 30.3 | 30.3 | 30.95 | 30.2 | 839,391 |
| July 09, 2025 | 30.4 | 30.3 | 30.3 | 30.75 | 30.3 | 788,765 |
| July 08, 2025 | 30.2 | 30.4 | 30.4 | 30.6 | 30.1 | 796,881 |
| July 07, 2025 | 30.85 | 30.45 | 30.45 | 30.95 | 30.1 | 794,929 |
| July 04, 2025 | 31.65 | 30.75 | 30.75 | 31.8 | 30.75 | 1.52M |
| July 03, 2025 | 31.85 | 31.55 | 31.55 | 32.05 | 31.55 | 988,162 |
| July 02, 2025 | 31.45 | 31.4 | 31.4 | 31.7 | 31.25 | 584,992 |
| July 01, 2025 | 31.7 | 31.45 | 31.45 | 32.35 | 31.45 | 1.31M |
| June 30, 2025 | 33 | 31.6 | 31.6 | 33 | 31.6 | 2.14M |
| June 27, 2025 | 33.15 | 33.05 | 33.05 | 33.4 | 32.9 | 1.32M |
| June 26, 2025 | 33.4 | 32.9 | 32.9 | 33.7 | 32.8 | 2.23M |
| June 25, 2025 | 33.7 | 33 | 33 | 34.15 | 33 | 4.67M |
| June 24, 2025 | 31.6 | 34.2 | 34.2 | 34.2 | 31.6 | 7.46M |
| June 23, 2025 | 31.1 | 31.1 | 31.1 | 31.3 | 30.1 | 2.49M |
| June 20, 2025 | 31 | 32 | 32 | 32.5 | 30.25 | 2.85M |
| June 19, 2025 | 32.2 | 31 | 31 | 32.2 | 30 | 4.08M |
| June 18, 2025 | 32.1 | 32.2 | 32.2 | 32.7 | 31.9 | 1.49M |
| June 17, 2025 | 32.5 | 32.1 | 32.1 | 32.6 | 31.85 | 1.23M |
| June 16, 2025 | 32.3 | 32.15 | 32.15 | 32.45 | 31.85 | 968,332 |