34.20
-1.05(-2.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 33.1 | 32.4 | 32.4 | 33.1 | 32.4 | 1.28M |
| June 12, 2025 | 34.15 | 33.1 | 33.1 | 34.15 | 32.9 | 2.82M |
| June 11, 2025 | 34.3 | 34.15 | 34.15 | 34.75 | 33.35 | 2.12M |
| June 10, 2025 | 33.15 | 33.95 | 33.95 | 34.25 | 33.15 | 1.92M |
| June 09, 2025 | 34.9 | 33.7 | 33.7 | 35 | 33.15 | 2.99M |
| June 06, 2025 | 32.6 | 34.75 | 34.75 | 35 | 32.55 | 5.06M |
| June 05, 2025 | 32.2 | 32.6 | 32.6 | 33.5 | 32.2 | 1.93M |
| June 04, 2025 | 33.15 | 32.2 | 32.2 | 33.15 | 32.15 | 1.72M |
| June 03, 2025 | 32.15 | 32.5 | 32.5 | 33 | 31.8 | 2.28M |
| June 02, 2025 | 32.1 | 31.7 | 31.7 | 32.15 | 30.9 | 3.96M |
| May 29, 2025 | 34 | 32.5 | 32.5 | 34.3 | 32.4 | 5.67M |
| May 28, 2025 | 34.5 | 33.9 | 33.9 | 35.6 | 33.3 | 4.62M |
| May 27, 2025 | 33.9 | 34.05 | 34.05 | 35 | 33.8 | 3.81M |
| May 26, 2025 | 35.9 | 34.05 | 34.05 | 35.9 | 33.55 | 6.07M |