41.80
+1.75(+4.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.95 | 40.05 | 40.05 | 40.05 | 36.2 | 2.71M |
| August 15, 2025 | 36.8 | 36.45 | 36.45 | 37.2 | 35.95 | 788,505 |
| August 14, 2025 | 34.9 | 36.2 | 36.2 | 36.6 | 34.9 | 818,681 |
| August 13, 2025 | 35.2 | 35 | 35 | 35.8 | 34.7 | 516,569 |
| August 12, 2025 | 34.6 | 34.55 | 34.55 | 34.7 | 34 | 285,722 |
| August 11, 2025 | 35 | 34.6 | 34.6 | 35 | 34.2 | 166,822 |
| August 08, 2025 | 34.85 | 34.65 | 34.65 | 35.2 | 34.65 | 233,885 |
| August 07, 2025 | 34.5 | 34.95 | 34.95 | 35.3 | 34.45 | 271,140 |
| August 06, 2025 | 35.05 | 34.75 | 34.75 | 35.1 | 34.7 | 223,881 |
| August 05, 2025 | 35.2 | 35.25 | 35.25 | 35.4 | 34.85 | 235,379 |
| August 04, 2025 | 35.4 | 34.9 | 34.9 | 35.45 | 34.6 | 402,642 |
| August 01, 2025 | 34.25 | 35.1 | 35.1 | 35.3 | 34.25 | 403,235 |
| July 31, 2025 | 35.05 | 35.15 | 35.15 | 36 | 34.75 | 785,498 |
| July 30, 2025 | 34.15 | 35.05 | 35.05 | 35.1 | 34.15 | 733,939 |
| July 29, 2025 | 34.15 | 34.15 | 34.15 | 35.6 | 34.15 | 842,418 |
| July 28, 2025 | 34.1 | 34.1 | 34.1 | 34.75 | 33.9 | 557,759 |
| July 25, 2025 | 32.8 | 33.85 | 33.85 | 34.35 | 32.7 | 610,177 |
| July 24, 2025 | 32.15 | 32.8 | 32.8 | 32.95 | 32.15 | 117,003 |
| July 23, 2025 | 32.1 | 32.3 | 32.3 | 32.5 | 32.1 | 96,621 |
| July 22, 2025 | 33.05 | 31.8 | 31.8 | 33.2 | 31.8 | 258,451 |
| July 21, 2025 | 33.1 | 33.05 | 33.05 | 33.35 | 33 | 148,511 |
| July 18, 2025 | 33.55 | 33.25 | 33.25 | 33.55 | 33.05 | 147,683 |
| July 17, 2025 | 32.7 | 33.35 | 33.35 | 33.65 | 32.65 | 251,345 |
| July 16, 2025 | 32.9 | 32.65 | 32.65 | 33.3 | 32.65 | 137,806 |
| July 15, 2025 | 32.35 | 33 | 33 | 33 | 32.35 | 127,481 |
| July 14, 2025 | 33.95 | 32.65 | 32.65 | 33.95 | 32.6 | 328,498 |
| July 11, 2025 | 33.45 | 33.65 | 33.65 | 33.95 | 33 | 396,860 |
| July 10, 2025 | 33.65 | 33.1 | 33.1 | 33.65 | 32.8 | 220,156 |
| July 09, 2025 | 32.45 | 33.1 | 33.1 | 33.8 | 32.45 | 233,378 |
| July 08, 2025 | 32.3 | 32.5 | 32.5 | 32.8 | 31.8 | 212,312 |
| July 07, 2025 | 32.7 | 32.3 | 32.3 | 33.35 | 32.2 | 178,283 |
| July 04, 2025 | 33.3 | 33.1 | 33.1 | 33.3 | 32.55 | 249,284 |
| July 03, 2025 | 33.2 | 33.4 | 33.4 | 33.55 | 33.05 | 205,772 |
| July 02, 2025 | 33 | 32.9 | 32.9 | 33.3 | 32.8 | 98,205 |
| July 01, 2025 | 32.35 | 33.15 | 33.15 | 33.85 | 32.35 | 322,088 |
| June 30, 2025 | 33.1 | 32.35 | 32.35 | 33.4 | 32.25 | 99,285 |
| June 27, 2025 | 33.3 | 33 | 33 | 33.3 | 32.8 | 165,364 |
| June 26, 2025 | 32.9 | 32.75 | 32.75 | 33.4 | 32.6 | 245,384 |
| June 25, 2025 | 33.2 | 32.75 | 32.75 | 33.2 | 32.2 | 192,761 |
| June 24, 2025 | 31.45 | 32.45 | 32.45 | 32.65 | 31.45 | 270,349 |
| June 23, 2025 | 31.6 | 31.1 | 31.1 | 31.6 | 30.45 | 384,100 |
| June 20, 2025 | 32.75 | 32.35 | 32.35 | 32.8 | 31.9 | 192,164 |
| June 19, 2025 | 33.3 | 32.7 | 32.7 | 33.3 | 32.6 | 269,342 |
| June 18, 2025 | 33.45 | 33.3 | 33.3 | 33.5 | 32.95 | 197,950 |
| June 17, 2025 | 32.85 | 33.1 | 33.1 | 34 | 32.7 | 467,241 |
| June 16, 2025 | 31.7 | 32.35 | 32.35 | 32.6 | 31.6 | 223,063 |
| June 13, 2025 | 34 | 31.8 | 31.8 | 34 | 31.8 | 839,986 |
| June 12, 2025 | 34 | 34.4 | 34.4 | 34.55 | 33.55 | 555,701 |
| June 11, 2025 | 34.3 | 33.5 | 33.5 | 34.3 | 32.95 | 355,332 |
| June 10, 2025 | 33.5 | 33.3 | 33.3 | 33.5 | 33 | 117,179 |
| June 09, 2025 | 33.65 | 32.9 | 32.9 | 33.7 | 32.6 | 278,335 |
| June 06, 2025 | 33.65 | 33.6 | 33.6 | 33.8 | 33.15 | 145,896 |
| June 05, 2025 | 34 | 33.4 | 33.4 | 34.2 | 33.2 | 304,723 |
| June 04, 2025 | 34.05 | 33.8 | 33.8 | 35.1 | 33.75 | 630,006 |
| June 03, 2025 | 32.1 | 33.75 | 33.75 | 34.2 | 32.1 | 711,937 |
| June 02, 2025 | 33 | 32 | 32 | 33 | 31.6 | 254,366 |
| May 29, 2025 | 32.85 | 32.85 | 32.85 | 33.15 | 32.5 | 164,705 |
| May 28, 2025 | 33.3 | 32.6 | 32.6 | 33.65 | 32.3 | 323,190 |
| May 27, 2025 | 33.05 | 32.55 | 32.55 | 33.7 | 32.55 | 251,989 |
| May 26, 2025 | 33 | 33.05 | 33.05 | 33.75 | 32.55 | 306,873 |
