35.95
+0.35(+0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 36 | 35.6 | 35.6 | 36.05 | 35.25 | 772,457 |
| September 04, 2025 | 37.1 | 35.7 | 35.7 | 37.55 | 35.7 | 1.72M |
| September 03, 2025 | 37.5 | 37.25 | 37.25 | 37.8 | 37.2 | 2.61M |
| September 02, 2025 | 37.3 | 37.55 | 37.55 | 37.55 | 36.35 | 4.03M |
| September 01, 2025 | 35.95 | 37.2 | 37.2 | 37.2 | 34.8 | 3.96M |
| August 29, 2025 | 38.25 | 36.2 | 36.2 | 38.8 | 35.5 | 6.21M |
| August 28, 2025 | 35.7 | 36.9 | 36.9 | 37.05 | 35.25 | 5.37M |
| August 27, 2025 | 34.35 | 35.55 | 35.55 | 35.75 | 34.1 | 6.09M |
| August 26, 2025 | 32.7 | 34.1 | 34.1 | 34.3 | 32.4 | 2.52M |
| August 25, 2025 | 32.7 | 32.7 | 32.7 | 33.2 | 32.7 | 801,107 |
| August 22, 2025 | 33 | 32.4 | 32.4 | 33.05 | 32.2 | 866,708 |
| August 21, 2025 | 32.8 | 32.85 | 32.85 | 33.1 | 32.8 | 624,796 |
| August 20, 2025 | 33.85 | 32.8 | 32.8 | 33.85 | 32.8 | 1.11M |
| August 19, 2025 | 33.55 | 33.7 | 33.7 | 34.7 | 33.5 | 2.8M |
| August 18, 2025 | 33.2 | 33.3 | 33.3 | 33.4 | 32.45 | 1.95M |
| August 15, 2025 | 35.4 | 33.1 | 33.1 | 35.4 | 33 | 6.09M |
| August 14, 2025 | 36.35 | 36.1 | 36.1 | 36.55 | 35.9 | 980,888 |
| August 13, 2025 | 36.8 | 36.35 | 36.35 | 37.05 | 36.15 | 1.06M |
| August 12, 2025 | 36.6 | 36.65 | 36.65 | 37.45 | 36.55 | 1.21M |
| August 11, 2025 | 37.2 | 36.5 | 36.5 | 37.2 | 36 | 1.36M |
| August 08, 2025 | 38.8 | 37.25 | 37.25 | 38.9 | 37.2 | 1.87M |
| August 07, 2025 | 38.9 | 37.8 | 37.8 | 39.3 | 37.25 | 3.22M |
| August 06, 2025 | 41.2 | 38.8 | 38.8 | 43.8 | 38.75 | 16.66M |
| August 05, 2025 | 37.65 | 40.8 | 40.8 | 40.8 | 36.75 | 11.52M |
| August 04, 2025 | 38.85 | 37.1 | 37.1 | 39 | 36.7 | 2.87M |
| August 01, 2025 | 39.6 | 38.85 | 38.85 | 40.4 | 38.5 | 4.88M |
| July 31, 2025 | 41.25 | 39.7 | 39.7 | 41.25 | 39.5 | 7.72M |
| July 30, 2025 | 39.9 | 41 | 41 | 41 | 39.25 | 20.02M |
| July 29, 2025 | 36.8 | 38.25 | 38.25 | 38.25 | 35.25 | 8.22M |
| July 28, 2025 | 32 | 34.8 | 34.8 | 34.8 | 32 | 2.55M |
| July 25, 2025 | 31.3 | 31.65 | 31.65 | 32.3 | 31.05 | 342,549 |
| July 24, 2025 | 32 | 31.8 | 31.8 | 32.3 | 31 | 219,906 |
| July 23, 2025 | 32.45 | 31.8 | 31.8 | 32.5 | 31.6 | 138,174 |
| July 22, 2025 | 32.55 | 31.75 | 31.75 | 33.7 | 31.6 | 707,766 |
| July 21, 2025 | 30.5 | 32.6 | 32.6 | 33.3 | 30.5 | 1.04M |
| July 18, 2025 | 30.7 | 30.45 | 30.45 | 30.9 | 30.45 | 87,154 |
| July 17, 2025 | 30.6 | 30.45 | 30.45 | 31 | 30.4 | 187,066 |
| July 16, 2025 | 30.5 | 30.6 | 30.6 | 30.75 | 30.4 | 107,404 |
| July 15, 2025 | 30.1 | 30.6 | 30.6 | 30.65 | 30 | 128,392 |
| July 14, 2025 | 30.5 | 30 | 30 | 31 | 30 | 127,243 |
| July 11, 2025 | 30.3 | 30.7 | 30.7 | 31 | 30.3 | 92,096 |
| July 10, 2025 | 30.05 | 30.3 | 30.3 | 30.6 | 30.05 | 89,627 |
| July 09, 2025 | 30.1 | 30.05 | 30.05 | 30.2 | 29.9 | 152,691 |
| July 08, 2025 | 30.05 | 29.95 | 29.95 | 30.05 | 29.9 | 96,124 |
| July 07, 2025 | 30.3 | 30 | 30 | 30.35 | 29.95 | 158,662 |
| July 04, 2025 | 31.1 | 30.3 | 30.3 | 31.3 | 30.25 | 204,552 |
| July 03, 2025 | 30.75 | 31.3 | 31.3 | 31.45 | 30.75 | 189,294 |
| July 02, 2025 | 31.7 | 31.45 | 31.15 | 31.7 | 31.4 | 67,819 |
| July 01, 2025 | 32.45 | 31.6 | 31.3 | 32.45 | 31.5 | 152,526 |
| June 30, 2025 | 32.15 | 31.6 | 31.3 | 32.65 | 31.55 | 77,893 |
| June 27, 2025 | 32.65 | 32.25 | 31.94 | 32.7 | 32.15 | 136,260 |
| June 26, 2025 | 32.7 | 32.5 | 32.19 | 32.85 | 32.45 | 123,277 |
| June 25, 2025 | 32.95 | 32.8 | 32.49 | 32.95 | 32.35 | 51,544 |
| June 24, 2025 | 32.9 | 32.85 | 32.54 | 33.2 | 32.5 | 135,584 |
| June 23, 2025 | 33.5 | 32.15 | 31.84 | 33.5 | 31.95 | 277,402 |
| June 20, 2025 | 33.9 | 33.5 | 33.5 | 34.8 | 33.25 | 187,389 |
| June 19, 2025 | 36 | 33.9 | 33.9 | 36.4 | 33.65 | 636,706 |
| June 18, 2025 | 34.92 | 35.68 | 35.68 | 35.68 | 34.17 | 477,767 |
| June 17, 2025 | 33.09 | 34.92 | 34.92 | 35.68 | 32.58 | 837,802 |
| June 16, 2025 | 31.92 | 32.76 | 32.76 | 32.95 | 31.92 | 61,025 |