33.25
-1.15(-3.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.6 | 33.25 | 33.25 | 34.6 | 33.25 | 4.1M |
| September 25, 2025 | 36.25 | 34.4 | 34.4 | 36.25 | 33.75 | 6.69M |
| September 24, 2025 | 36.15 | 36.05 | 36.05 | 36.8 | 35.4 | 3.08M |
| September 23, 2025 | 36.05 | 35.7 | 35.7 | 36.1 | 35 | 3.84M |
| September 22, 2025 | 35.6 | 35.95 | 35.95 | 37.05 | 35.35 | 4.43M |
| September 19, 2025 | 36.85 | 35.5 | 35.5 | 37.15 | 35.5 | 5.59M |
| September 18, 2025 | 38.35 | 36.5 | 36.5 | 39.3 | 36.2 | 12.3M |
| September 17, 2025 | 36.8 | 36.9 | 36.9 | 37.9 | 36.6 | 5.46M |
| September 16, 2025 | 36.8 | 36.4 | 36.4 | 37.35 | 35.8 | 4.14M |
| September 15, 2025 | 36.8 | 35.95 | 35.95 | 36.95 | 35.2 | 7.36M |
| September 12, 2025 | 37.25 | 36.7 | 36.7 | 37.5 | 36.45 | 5.24M |
| September 11, 2025 | 39.65 | 36.95 | 36.95 | 40.45 | 36.65 | 18.16M |
| September 10, 2025 | 38.8 | 38.4 | 38.4 | 39.3 | 38.3 | 10.91M |
| September 09, 2025 | 39 | 39.3 | 39.3 | 40.6 | 38.1 | 33.21M |
| September 08, 2025 | 36.9 | 37.8 | 37.8 | 38.45 | 35.9 | 17.39M |
| September 05, 2025 | 37.1 | 36.9 | 36.9 | 37.4 | 35 | 29.78M |
| September 04, 2025 | 34.3 | 35.8 | 35.8 | 35.8 | 34.05 | 40.91M |
| September 03, 2025 | 29.6 | 32.55 | 32.55 | 32.55 | 29.6 | 11.13M |
| September 02, 2025 | 31.25 | 29.6 | 29.6 | 31.35 | 29 | 5.7M |
| September 01, 2025 | 34 | 30.85 | 30.85 | 34.4 | 30.7 | 19.29M |
| August 29, 2025 | 33.5 | 33.95 | 33.95 | 33.95 | 31.9 | 16.26M |
| August 28, 2025 | 29 | 30.9 | 30.9 | 31.15 | 28.85 | 9.11M |
| August 27, 2025 | 29.1 | 29.05 | 29.05 | 29.2 | 28.75 | 2.2M |
| August 26, 2025 | 28.15 | 29.05 | 29.05 | 29.8 | 27.95 | 8.35M |
| August 25, 2025 | 27.95 | 28.25 | 28.25 | 28.4 | 27.9 | 2.16M |
| August 22, 2025 | 27.5 | 27.65 | 27.65 | 28.05 | 27.35 | 1.15M |
| August 21, 2025 | 27.2 | 27.25 | 27.25 | 27.8 | 27.2 | 981,602 |
| August 20, 2025 | 27.85 | 27.05 | 27.05 | 27.85 | 26.9 | 1.2M |
| August 19, 2025 | 28.05 | 27.85 | 27.85 | 28.45 | 27.85 | 794,962 |
| August 18, 2025 | 28.1 | 28.1 | 28.1 | 28.5 | 27.8 | 958,583 |
| August 15, 2025 | 27.95 | 28.1 | 28.1 | 28.25 | 27.85 | 879,721 |
| August 14, 2025 | 27.6 | 27.8 | 27.8 | 28.05 | 27.55 | 655,116 |
| August 13, 2025 | 27.5 | 27.5 | 27.5 | 28.3 | 27.3 | 1.38M |
| August 12, 2025 | 26.95 | 27.4 | 27.4 | 27.45 | 26.8 | 805,015 |
| August 11, 2025 | 27.1 | 26.95 | 26.95 | 27.3 | 26.9 | 775,941 |
| August 08, 2025 | 28 | 27.3 | 27.3 | 28.05 | 27.2 | 1.63M |
| August 07, 2025 | 28.1 | 28 | 28 | 28.6 | 27.9 | 1.1M |
| August 06, 2025 | 28.2 | 28.1 | 28.1 | 28.4 | 27.95 | 915,908 |
| August 05, 2025 | 28.15 | 28.3 | 28.3 | 28.8 | 28 | 1.46M |
| August 04, 2025 | 28.2 | 28.65 | 28.65 | 28.9 | 27.9 | 1.31M |
| August 01, 2025 | 27 | 28.25 | 28.25 | 28.55 | 26.65 | 1.84M |
| July 31, 2025 | 27.85 | 27.45 | 27.45 | 27.85 | 27.4 | 760,296 |
| July 30, 2025 | 27.65 | 27.75 | 27.75 | 27.85 | 27.35 | 1.11M |
| July 29, 2025 | 28.25 | 27.65 | 27.65 | 28.25 | 27.4 | 1.01M |
| July 28, 2025 | 28.2 | 28.05 | 28.05 | 28.55 | 28.05 | 1.85M |
| July 25, 2025 | 27.45 | 28.05 | 28.05 | 28.8 | 27.4 | 4.06M |
| July 24, 2025 | 27.35 | 27.45 | 27.45 | 27.45 | 27.05 | 1.06M |
| July 23, 2025 | 26.8 | 27.2 | 27.2 | 27.3 | 26.7 | 1.09M |
| July 22, 2025 | 27.55 | 26.4 | 26.4 | 27.85 | 26.35 | 2.39M |
| July 21, 2025 | 26.8 | 27.3 | 27.3 | 27.3 | 26.8 | 1.13M |
| July 18, 2025 | 26.75 | 26.75 | 26.75 | 26.9 | 26.55 | 806,441 |
| July 17, 2025 | 26.6 | 26.5 | 26.5 | 26.65 | 26.25 | 1.01M |
| July 16, 2025 | 26.7 | 26.45 | 26.45 | 26.8 | 25.75 | 4.39M |
| July 15, 2025 | 27.45 | 27.55 | 27.55 | 27.65 | 27.3 | 582,545 |
| July 14, 2025 | 27.9 | 27.45 | 27.45 | 28 | 27.45 | 1.06M |
| July 11, 2025 | 27.6 | 28 | 28 | 28.2 | 27.6 | 2.15M |
| July 10, 2025 | 26.9 | 27.05 | 27.05 | 27.25 | 26.9 | 412,680 |
| July 09, 2025 | 26.6 | 27.1 | 27.1 | 27.2 | 26.35 | 575,850 |
| July 08, 2025 | 27 | 26.6 | 26.6 | 27 | 26.4 | 593,319 |
| July 07, 2025 | 27.05 | 26.85 | 26.85 | 27.1 | 26.45 | 434,884 |