39.50
+0.4(+1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.35 | 39.1 | 39.1 | 39.55 | 38.7 | 1.79M |
| September 04, 2025 | 40 | 39.25 | 39.25 | 40.25 | 39.25 | 1.73M |
| September 03, 2025 | 39.1 | 39.5 | 39.5 | 40.3 | 39.1 | 2.6M |
| September 02, 2025 | 39.9 | 39.05 | 39.05 | 40.2 | 38.9 | 2.47M |
| September 01, 2025 | 40.3 | 39.3 | 39.3 | 40.5 | 39.15 | 2.88M |
| August 29, 2025 | 42 | 40.6 | 40.6 | 42 | 40.45 | 3.39M |
| August 28, 2025 | 40.45 | 41.2 | 41.2 | 41.85 | 40.3 | 5.14M |
| August 27, 2025 | 39.7 | 40.25 | 40.25 | 40.7 | 39.7 | 3.68M |
| August 26, 2025 | 39.5 | 39.6 | 39.6 | 39.75 | 39 | 2.55M |
| August 25, 2025 | 39.3 | 39.8 | 39.8 | 39.85 | 38.8 | 3.15M |
| August 22, 2025 | 39.9 | 38.55 | 38.55 | 39.9 | 38.5 | 2.67M |
| August 21, 2025 | 38 | 39.25 | 39.25 | 39.5 | 37.8 | 6.08M |
| August 20, 2025 | 37.95 | 37.45 | 37.45 | 38.15 | 37.15 | 2.87M |
| August 19, 2025 | 37.9 | 37.85 | 37.85 | 38.5 | 37.75 | 2.46M |
| August 18, 2025 | 37.8 | 37.8 | 37.8 | 38 | 37.4 | 1.7M |
| August 15, 2025 | 37.2 | 37.75 | 37.75 | 37.95 | 36.8 | 2.42M |
| August 14, 2025 | 37.9 | 37.4 | 37.4 | 38.7 | 37.4 | 4.1M |
| August 13, 2025 | 37.9 | 37.5 | 37.5 | 38.15 | 37.2 | 4M |
| August 12, 2025 | 36.85 | 37.5 | 37.5 | 37.85 | 36.75 | 4.06M |
| August 11, 2025 | 36.45 | 36.8 | 36.8 | 37.3 | 36.35 | 3.45M |
| August 08, 2025 | 37 | 36.55 | 36.55 | 38.55 | 36.55 | 18.28M |
| August 07, 2025 | 35.95 | 36.4 | 36.4 | 36.4 | 35.3 | 13.26M |
| August 06, 2025 | 33.65 | 33.1 | 33.1 | 33.7 | 33.1 | 524,465 |
| August 05, 2025 | 33.35 | 33.5 | 33.5 | 33.7 | 33.2 | 821,573 |
| August 04, 2025 | 32.6 | 33.3 | 33.3 | 33.35 | 32.1 | 639,364 |
| August 01, 2025 | 32.2 | 32.75 | 32.75 | 33.15 | 31.9 | 823,348 |
| July 31, 2025 | 33.5 | 32.9 | 32.9 | 33.5 | 32.8 | 841,866 |
| July 30, 2025 | 33.4 | 33.6 | 33.6 | 33.85 | 33.2 | 952,906 |
| July 29, 2025 | 33.65 | 33.25 | 33.25 | 34.4 | 33 | 2.24M |
| July 28, 2025 | 33.4 | 33.65 | 33.65 | 34.15 | 33.05 | 1.3M |
| July 25, 2025 | 33.05 | 33.1 | 33.1 | 33.5 | 32.95 | 1.32M |
| July 24, 2025 | 33.5 | 33.1 | 33.1 | 33.95 | 32.55 | 1.51M |
| July 23, 2025 | 31.95 | 33.3 | 33.3 | 33.35 | 31.95 | 2.67M |
| July 22, 2025 | 32.25 | 31.55 | 31.55 | 32.4 | 31.35 | 1.23M |
| July 21, 2025 | 31.8 | 32.25 | 32.25 | 32.65 | 31.8 | 1M |
| July 18, 2025 | 32.7 | 32 | 32 | 32.8 | 31.95 | 1.39M |
| July 17, 2025 | 31.25 | 32.75 | 32.75 | 33 | 31.25 | 2.73M |
| July 16, 2025 | 30.95 | 31.2 | 31.2 | 31.85 | 30.9 | 1.53M |
| July 15, 2025 | 30.15 | 31.05 | 31.05 | 31.45 | 30.15 | 1.11M |
| July 14, 2025 | 30.15 | 30.3 | 30.3 | 30.6 | 30.05 | 643,276 |
| July 11, 2025 | 30.2 | 30.9 | 30.9 | 30.9 | 30.2 | 934,037 |
| July 10, 2025 | 30.2 | 30.25 | 30.25 | 30.5 | 30.05 | 756,381 |
| July 09, 2025 | 30.15 | 30.3 | 30.3 | 30.55 | 30.05 | 700,708 |
| July 08, 2025 | 30.65 | 30.1 | 30.1 | 30.65 | 30 | 1.27M |
| July 07, 2025 | 31.4 | 30.5 | 30.5 | 31.4 | 30.3 | 870,102 |
| July 04, 2025 | 32.1 | 30.95 | 30.95 | 32.3 | 30.95 | 1.03M |
| July 03, 2025 | 31.45 | 32.1 | 32.1 | 32.3 | 31.45 | 1.38M |
| July 02, 2025 | 31.2 | 31.4 | 31.4 | 31.6 | 31.2 | 468,211 |
| July 01, 2025 | 31.45 | 31.3 | 31.3 | 31.6 | 31.15 | 377,716 |
| June 30, 2025 | 31.75 | 31.15 | 31.15 | 32.05 | 31.15 | 588,283 |
| June 27, 2025 | 31.8 | 31.7 | 31.7 | 32.25 | 31.55 | 810,571 |
| June 26, 2025 | 31.3 | 31.75 | 31.75 | 32 | 31.3 | 1.05M |
| June 25, 2025 | 31.5 | 31.3 | 31.3 | 31.6 | 31.3 | 887,810 |
| June 24, 2025 | 30.75 | 31.3 | 31.3 | 31.35 | 30.55 | 1.14M |
| June 23, 2025 | 30.35 | 30 | 30 | 30.35 | 29.5 | 1.08M |
| June 20, 2025 | 30.85 | 30.6 | 30.6 | 31 | 30.5 | 852,141 |
| June 19, 2025 | 31.8 | 30.8 | 30.8 | 32.05 | 30.8 | 1.63M |
| June 18, 2025 | 31.4 | 31.75 | 31.75 | 32 | 31.35 | 1.26M |
| June 17, 2025 | 31.3 | 31.4 | 31.4 | 31.8 | 31.25 | 916,128 |
| June 16, 2025 | 31.4 | 31.25 | 31.25 | 31.5 | 30.8 | 1.02M |