30.95
-0.6(-1.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.5 | 30.95 | 30.95 | 31.5 | 30.85 | 689,333 |
| September 25, 2025 | 31.5 | 31.55 | 31.55 | 31.95 | 31.5 | 245,511 |
| September 24, 2025 | 31.75 | 31.65 | 31.65 | 31.9 | 31.6 | 251,678 |
| September 23, 2025 | 32.25 | 31.7 | 31.7 | 32.25 | 31.7 | 418,349 |
| September 22, 2025 | 31.9 | 32.25 | 32.25 | 32.25 | 31.9 | 417,589 |
| September 19, 2025 | 31.7 | 31.85 | 31.85 | 31.95 | 31.65 | 463,793 |
| September 18, 2025 | 31.55 | 31.65 | 31.65 | 31.85 | 31.3 | 646,884 |
| September 17, 2025 | 31.1 | 31.25 | 31.25 | 31.55 | 31.1 | 310,358 |
| September 16, 2025 | 31.15 | 31.15 | 31.15 | 31.3 | 31 | 366,803 |
| September 15, 2025 | 31 | 31.3 | 31.3 | 31.4 | 31 | 351,586 |
| September 12, 2025 | 31.05 | 31.1 | 31.1 | 31.3 | 31.05 | 438,327 |
| September 11, 2025 | 31.9 | 31.1 | 31.1 | 31.9 | 31.1 | 1.01M |
| September 10, 2025 | 32 | 31.85 | 31.85 | 32.05 | 31.8 | 395,459 |
| September 09, 2025 | 32.4 | 31.95 | 31.95 | 32.4 | 31.9 | 426,149 |
| September 08, 2025 | 32.75 | 32.1 | 32.1 | 32.75 | 32.1 | 366,096 |
| September 05, 2025 | 32.25 | 32.05 | 32.05 | 32.35 | 32 | 301,695 |
| September 04, 2025 | 32 | 32.05 | 32.05 | 32.25 | 31.95 | 427,400 |
| September 03, 2025 | 31.6 | 32 | 32 | 32 | 31.6 | 338,725 |
| September 02, 2025 | 31.6 | 31.6 | 31.6 | 31.9 | 31.4 | 381,843 |
| September 01, 2025 | 32.15 | 31.5 | 31.5 | 32.15 | 31.4 | 612,042 |
| August 29, 2025 | 32.35 | 32.15 | 32.15 | 32.45 | 32.15 | 408,393 |
| August 28, 2025 | 32.3 | 32.25 | 32.25 | 32.5 | 32.1 | 522,574 |
| August 27, 2025 | 32.15 | 32.25 | 32.25 | 32.5 | 32.15 | 533,443 |
| August 26, 2025 | 31.75 | 32.05 | 32.05 | 32.1 | 31.6 | 430,551 |
| August 25, 2025 | 31.95 | 31.85 | 31.85 | 32.1 | 31.8 | 391,082 |
| August 22, 2025 | 31.7 | 31.65 | 31.65 | 32.1 | 31.55 | 567,329 |
| August 21, 2025 | 31.5 | 31.7 | 31.7 | 31.95 | 31.5 | 972,725 |
| August 20, 2025 | 31.95 | 31.5 | 31.5 | 32 | 31.45 | 1.22M |
| August 19, 2025 | 31.95 | 31.55 | 31.55 | 32.05 | 31.45 | 2.13M |
| 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 |