31.65
-0.4(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.6 | 32.05 | 32.05 | 32.8 | 32 | 1.61M |
| August 15, 2025 | 33.2 | 32.55 | 32.55 | 33.2 | 32.45 | 1.61M |
| August 14, 2025 | 33.55 | 33.35 | 33.35 | 33.55 | 33.2 | 1.09M |
| August 13, 2025 | 34.3 | 33.6 | 33.6 | 34.3 | 33.5 | 1.37M |
| August 12, 2025 | 33.25 | 34.3 | 34.3 | 34.35 | 33.2 | 2.12M |
| August 11, 2025 | 35.75 | 35.7 | 33.22 | 35.8 | 35.5 | 2.33M |
| August 08, 2025 | 36.1 | 35.75 | 33.26 | 36.1 | 35.6 | 1.68M |
| August 07, 2025 | 36.05 | 36.1 | 33.59 | 36.3 | 35.95 | 1.2M |
| August 06, 2025 | 36.3 | 36.15 | 33.63 | 36.35 | 36 | 2.25M |
| August 05, 2025 | 36.9 | 37.15 | 34.56 | 37.3 | 36.9 | 757,295 |
| August 04, 2025 | 36.35 | 36.95 | 34.38 | 37.05 | 36.35 | 1.18M |
| August 01, 2025 | 35.65 | 36.45 | 36.45 | 36.5 | 35.4 | 1.24M |
| July 31, 2025 | 36.6 | 35.9 | 35.9 | 36.6 | 35.75 | 1.54M |
| July 30, 2025 | 36.25 | 36.3 | 36.3 | 36.35 | 36.1 | 709,781 |
| July 29, 2025 | 36.4 | 36.3 | 36.3 | 36.7 | 36.2 | 1.15M |
| July 28, 2025 | 36.2 | 36.35 | 36.35 | 36.5 | 36.2 | 692,287 |
| July 25, 2025 | 36.2 | 36.2 | 36.2 | 36.3 | 36.1 | 429,273 |
| July 24, 2025 | 36.25 | 36.1 | 36.1 | 36.5 | 36 | 575,169 |
| July 23, 2025 | 35.6 | 36.15 | 36.15 | 36.2 | 35.6 | 640,253 |
| July 22, 2025 | 36.45 | 35.6 | 35.6 | 36.45 | 35.55 | 834,050 |
| July 21, 2025 | 36 | 36.05 | 36.05 | 36.25 | 36 | 392,136 |
| July 18, 2025 | 36.4 | 36 | 36 | 36.4 | 35.95 | 668,209 |
| July 17, 2025 | 35.9 | 36.25 | 36.25 | 36.25 | 35.8 | 547,991 |
| July 16, 2025 | 35.2 | 35.7 | 35.7 | 35.7 | 35.2 | 745,325 |
| July 15, 2025 | 35.15 | 35.2 | 35.2 | 35.4 | 35.1 | 532,800 |
| July 14, 2025 | 35.7 | 35.15 | 35.15 | 35.7 | 35.15 | 1.16M |
| July 11, 2025 | 36.2 | 35.85 | 35.85 | 36.2 | 35.5 | 1.86M |
| July 10, 2025 | 36.8 | 36.85 | 36.85 | 37.15 | 36.8 | 383,622 |
| July 09, 2025 | 36.95 | 36.9 | 36.9 | 37.15 | 36.9 | 271,492 |
| July 08, 2025 | 36.55 | 36.95 | 36.95 | 37.2 | 36.45 | 839,712 |
| July 07, 2025 | 37.35 | 37.15 | 37.15 | 37.6 | 37.05 | 595,681 |
| July 04, 2025 | 38.25 | 37.35 | 37.35 | 38.25 | 37.35 | 777,785 |
| July 03, 2025 | 38.4 | 38.2 | 38.2 | 38.5 | 38.2 | 1M |
| July 02, 2025 | 37.65 | 38.3 | 38.3 | 38.4 | 37.5 | 1.24M |
| July 01, 2025 | 37.1 | 37.5 | 37.5 | 37.95 | 37.1 | 976,537 |
| June 30, 2025 | 37.65 | 37.15 | 37.15 | 37.7 | 37.15 | 376,173 |
| June 27, 2025 | 37.65 | 37.65 | 37.65 | 37.9 | 37.5 | 279,296 |
| June 26, 2025 | 37.55 | 37.6 | 37.6 | 37.95 | 37.55 | 264,833 |
| June 25, 2025 | 37.85 | 37.65 | 37.65 | 38 | 37.65 | 459,176 |
| June 24, 2025 | 37.2 | 37.75 | 37.75 | 37.85 | 37.2 | 432,147 |
| June 23, 2025 | 36.5 | 36.9 | 36.9 | 37.1 | 36.3 | 433,964 |
| June 20, 2025 | 37.5 | 37 | 37 | 37.55 | 36.9 | 833,175 |
| June 19, 2025 | 38.1 | 37.55 | 37.55 | 38.1 | 37.55 | 754,811 |
| June 18, 2025 | 38.1 | 38.25 | 38.25 | 38.35 | 37.75 | 624,959 |
| June 17, 2025 | 38.35 | 37.8 | 37.8 | 38.35 | 37.8 | 631,666 |
| June 16, 2025 | 38 | 38 | 38 | 38.1 | 37.85 | 476,958 |
| June 13, 2025 | 38.45 | 38.05 | 38.05 | 38.65 | 37.85 | 1.08M |
| June 12, 2025 | 38.35 | 38.75 | 38.75 | 38.9 | 38.25 | 1.68M |
| June 11, 2025 | 37.85 | 38.2 | 38.2 | 38.3 | 37.85 | 899,360 |
| June 10, 2025 | 38.35 | 38.3 | 38.3 | 38.4 | 38.15 | 737,976 |
| June 09, 2025 | 38.7 | 38.15 | 38.15 | 38.8 | 38 | 581,234 |
| June 06, 2025 | 38.55 | 38.4 | 38.4 | 38.6 | 38.05 | 544,227 |
| June 05, 2025 | 38.15 | 38.4 | 38.4 | 38.6 | 38.1 | 823,609 |
| June 04, 2025 | 37.8 | 38.25 | 38.25 | 38.25 | 37.8 | 869,982 |
| June 03, 2025 | 37.5 | 37.6 | 37.6 | 37.95 | 37.45 | 524,735 |
| June 02, 2025 | 37.65 | 37.45 | 37.45 | 37.85 | 37.1 | 535,946 |
| May 29, 2025 | 37.85 | 37.85 | 37.85 | 38 | 37.7 | 411,713 |
| May 28, 2025 | 38.3 | 37.75 | 37.75 | 38.3 | 37.6 | 536,531 |
| May 27, 2025 | 38.05 | 37.9 | 37.9 | 38.3 | 37.75 | 510,107 |
| May 26, 2025 | 38.3 | 38.2 | 38.2 | 38.5 | 38.15 | 623,206 |