34.15
+0.8(+2.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.05 | 33.35 | 33.35 | 36.1 | 33.25 | 5.85M |
| August 15, 2025 | 36.35 | 35.45 | 35.45 | 37.1 | 35.1 | 2.97M |
| August 14, 2025 | 36.4 | 36.15 | 36.15 | 37.25 | 36 | 3.34M |
| August 13, 2025 | 38.35 | 36.5 | 36.5 | 39 | 36.25 | 5.97M |
| August 12, 2025 | 38.2 | 38.1 | 38.1 | 39.5 | 37.9 | 6.1M |
| August 11, 2025 | 35.9 | 37.9 | 37.9 | 38.65 | 35 | 7.58M |
| August 08, 2025 | 35.85 | 36.2 | 36.2 | 36.75 | 35.8 | 3.27M |
| August 07, 2025 | 36.5 | 36.1 | 36.1 | 37.45 | 36.05 | 4.66M |
| August 06, 2025 | 37.25 | 36 | 36 | 38.15 | 35.65 | 7.09M |
| August 05, 2025 | 36.8 | 37.45 | 37.45 | 39.5 | 36.55 | 11.25M |
| August 04, 2025 | 39.1 | 36.8 | 36.8 | 39.2 | 36.55 | 7.91M |
| August 01, 2025 | 38.2 | 39.45 | 39.45 | 40.45 | 38.05 | 11.23M |
| July 31, 2025 | 41.3 | 39.8 | 39.8 | 42.35 | 39.55 | 30.89M |
| July 30, 2025 | 38.8 | 39.45 | 39.45 | 39.45 | 37.7 | 9.88M |
| July 29, 2025 | 36.25 | 35.9 | 35.9 | 37.5 | 35.35 | 17.34M |
| July 28, 2025 | 36.45 | 36.7 | 36.7 | 38 | 35.95 | 36.36M |
| July 25, 2025 | 34.5 | 36.4 | 36.4 | 36.4 | 33.3 | 39.13M |
| July 24, 2025 | 30.15 | 33.1 | 33.1 | 33.1 | 29.7 | 13.73M |
| July 23, 2025 | 30.95 | 30.1 | 30.1 | 31.8 | 30 | 6.35M |
| July 22, 2025 | 32.6 | 30.75 | 30.75 | 33.3 | 29.8 | 14.55M |
| July 21, 2025 | 31.25 | 32.6 | 32.6 | 33.75 | 30.15 | 26.28M |
| July 18, 2025 | 28 | 31.25 | 31.25 | 31.25 | 26.9 | 20.69M |
| July 17, 2025 | 26.1 | 28.45 | 28.45 | 28.45 | 26.1 | 5.41M |
| July 16, 2025 | 27.15 | 25.9 | 25.9 | 27.15 | 25.9 | 3.25M |
| July 15, 2025 | 27.75 | 27.05 | 27.05 | 28.45 | 26 | 6.49M |
| July 14, 2025 | 28.25 | 27.15 | 27.15 | 28.3 | 26.95 | 4.4M |
| July 11, 2025 | 28.5 | 28.3 | 28.3 | 29.9 | 27.75 | 16.03M |
| July 10, 2025 | 25.4 | 28.1 | 28.1 | 28.1 | 25.25 | 7.62M |
| July 09, 2025 | 25 | 25.55 | 25.55 | 26 | 24.5 | 9.37M |
| July 08, 2025 | 23 | 24.35 | 24.35 | 24.35 | 22.8 | 4.48M |
| July 07, 2025 | 20.15 | 22.15 | 22.15 | 22.15 | 20.15 | 1.85M |
| July 04, 2025 | 20.15 | 20.15 | 20.15 | 20.35 | 19.75 | 102,005 |
| July 03, 2025 | 20.55 | 19.85 | 19.85 | 20.55 | 19.85 | 21,004 |
| July 02, 2025 | 19.8 | 20.1 | 20.1 | 20.35 | 19.8 | 86,004 |
| July 01, 2025 | 20.45 | 20 | 20 | 20.45 | 19.8 | 55,148 |
| June 30, 2025 | 20 | 20.05 | 20.05 | 20.25 | 19.85 | 40,072 |
| June 27, 2025 | 19.75 | 20.2 | 20.2 | 20.3 | 19.65 | 62,265 |
| June 26, 2025 | 19.5 | 20.1 | 20.1 | 20.15 | 19.5 | 53,005 |
| June 25, 2025 | 19.65 | 19.6 | 19.6 | 19.85 | 19.4 | 35,007 |
| June 24, 2025 | 19.35 | 19.5 | 19.5 | 20.95 | 19.35 | 113,103 |
| June 23, 2025 | 19.15 | 19.35 | 19.35 | 19.5 | 18.8 | 57,008 |
| June 20, 2025 | 20.05 | 19.35 | 19.35 | 20.05 | 19.3 | 31,001 |
| June 19, 2025 | 19.7 | 19.4 | 19.4 | 20.1 | 19.2 | 167,064 |
| June 18, 2025 | 20.2 | 20.05 | 20.05 | 20.25 | 19.95 | 24,083 |
| June 17, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.1 | 54,005 |
| June 16, 2025 | 20.25 | 20.4 | 20.4 | 20.8 | 20.1 | 36,159 |
| June 13, 2025 | 20.35 | 20.5 | 20.5 | 20.5 | 20 | 52,020 |
| June 12, 2025 | 20.85 | 20.45 | 20.45 | 20.85 | 20.2 | 58,090 |
| June 11, 2025 | 20.3 | 20.4 | 20.4 | 20.45 | 20.1 | 52,005 |
| June 10, 2025 | 20.3 | 20.4 | 20.4 | 20.45 | 20.3 | 71,853 |
| June 09, 2025 | 21.1 | 20.3 | 20.3 | 21.1 | 20.2 | 44,231 |
| June 06, 2025 | 20.1 | 20.45 | 20.45 | 20.8 | 20 | 91,008 |
| June 05, 2025 | 20.05 | 20 | 20 | 20.05 | 19.75 | 28,009 |
| June 04, 2025 | 19.05 | 19.75 | 19.75 | 19.8 | 19.05 | 55,009 |
| June 03, 2025 | 19.55 | 19.3 | 19.3 | 19.6 | 19.3 | 57,040 |
| June 02, 2025 | 20 | 19.5 | 19.5 | 20 | 19.5 | 30,135 |
| May 29, 2025 | 21.15 | 20.5 | 20 | 21.15 | 20.1 | 86,220 |
| May 28, 2025 | 20.95 | 20.9 | 20.39 | 21.1 | 20.65 | 49,196 |
| May 27, 2025 | 20.9 | 20.75 | 20.24 | 21.45 | 20.55 | 80,069 |
| May 26, 2025 | 20.45 | 21 | 20.49 | 21.3 | 20.1 | 155,115 |