35.25
+0.25(+0.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 35 | 34.6 | 34.6 | 35.05 | 34.25 | 701,469 |
| September 04, 2025 | 34.25 | 34.85 | 34.85 | 35.05 | 34.25 | 1.03M |
| September 03, 2025 | 34.5 | 34.25 | 34.25 | 34.7 | 34.15 | 704,512 |
| September 02, 2025 | 35.05 | 34.5 | 34.5 | 35.15 | 34.3 | 777,909 |
| September 01, 2025 | 35.95 | 34.7 | 34.7 | 36.15 | 34.7 | 1.51M |
| August 29, 2025 | 36.65 | 36.15 | 36.15 | 36.8 | 36.05 | 1.02M |
| August 28, 2025 | 36.85 | 36.6 | 36.6 | 36.9 | 36.4 | 991,018 |
| August 27, 2025 | 36.6 | 36.8 | 36.8 | 36.85 | 36.35 | 688,254 |
| August 26, 2025 | 36.75 | 36.2 | 36.2 | 36.75 | 36.05 | 803,276 |
| August 25, 2025 | 36.7 | 36.55 | 36.55 | 36.95 | 36.45 | 921,658 |
| August 22, 2025 | 36.65 | 36.1 | 36.1 | 37.1 | 36.05 | 1.31M |
| August 21, 2025 | 37.05 | 36.7 | 36.7 | 37.45 | 36.7 | 1.72M |
| August 20, 2025 | 37.15 | 36.6 | 36.6 | 37.3 | 36.05 | 2.1M |
| August 19, 2025 | 38.7 | 37.15 | 37.15 | 38.8 | 37 | 3.68M |
| August 18, 2025 | 39.6 | 38.7 | 38.7 | 39.9 | 38.6 | 3.7M |
| August 15, 2025 | 42 | 39.6 | 39.6 | 42.45 | 39.4 | 9.11M |
| August 14, 2025 | 43.2 | 43.2 | 43.2 | 45 | 43.2 | 15.04M |
| August 13, 2025 | 48.45 | 48 | 48 | 48.6 | 47.3 | 1.57M |
| August 12, 2025 | 48.2 | 47.6 | 47.6 | 48.55 | 47.6 | 2.11M |
| August 11, 2025 | 49.2 | 48.4 | 48.4 | 49.2 | 48 | 1.21M |
| August 08, 2025 | 49.2 | 49.5 | 49.5 | 49.7 | 49 | 581,546 |
| August 07, 2025 | 49.9 | 49 | 49 | 49.9 | 48.8 | 804,013 |
| August 06, 2025 | 49.45 | 49.3 | 49.3 | 49.9 | 49.25 | 726,241 |
| August 05, 2025 | 49.2 | 49.6 | 49.6 | 49.75 | 49 | 1.13M |
| August 04, 2025 | 48.3 | 48.8 | 48.8 | 49 | 47.8 | 682,135 |
| August 01, 2025 | 47 | 48.4 | 48.4 | 48.8 | 46.5 | 1.04M |
| July 31, 2025 | 48.4 | 47.75 | 47.75 | 48.5 | 47.75 | 788,404 |
| July 30, 2025 | 48.05 | 48.35 | 48.35 | 48.45 | 47.55 | 792,568 |
| July 29, 2025 | 48.8 | 47.85 | 47.85 | 48.8 | 47.55 | 1.81M |
| July 28, 2025 | 50.3 | 48.8 | 48.8 | 50.3 | 48.5 | 2.12M |
| July 25, 2025 | 50.7 | 49.8 | 49.8 | 51 | 49.6 | 1.79M |
| July 24, 2025 | 51.4 | 50.7 | 50.7 | 51.7 | 50.5 | 4.26M |
| July 23, 2025 | 52.8 | 52.9 | 52.9 | 53.4 | 52.5 | 4.26M |
| July 22, 2025 | 52.8 | 51.4 | 51.4 | 52.9 | 51.2 | 2.53M |
| July 21, 2025 | 53 | 52.6 | 52.6 | 53.2 | 52.5 | 1.79M |
| July 18, 2025 | 52.4 | 52.7 | 52.7 | 53.3 | 52.1 | 2.63M |
| July 17, 2025 | 51.7 | 52.1 | 52.1 | 52.4 | 51.4 | 1.78M |
| July 16, 2025 | 51.8 | 51.2 | 51.2 | 51.8 | 51.2 | 1.71M |
| July 15, 2025 | 50.6 | 51.4 | 51.4 | 51.4 | 50.3 | 2.04M |
| July 14, 2025 | 51.9 | 50.5 | 50.5 | 52.9 | 50.5 | 11.6M |
| July 11, 2025 | 50.7 | 50.7 | 50.7 | 50.7 | 49.95 | 4.5M |
| July 10, 2025 | 46.1 | 46.1 | 46.1 | 46.55 | 46.1 | 477,051 |
| July 09, 2025 | 46.5 | 46.1 | 46.1 | 46.5 | 45.85 | 297,107 |
| July 08, 2025 | 45.95 | 45.8 | 45.8 | 46.1 | 45.5 | 583,410 |
| July 07, 2025 | 46.35 | 46.05 | 46.05 | 46.65 | 45.8 | 459,404 |
| July 04, 2025 | 48.4 | 46.6 | 46.6 | 48.4 | 46.55 | 1.01M |
| July 03, 2025 | 47.95 | 47.95 | 47.95 | 48.45 | 47.95 | 1.07M |
| July 02, 2025 | 47.6 | 47.7 | 47.7 | 47.85 | 47.35 | 487,304 |
| July 01, 2025 | 47.5 | 47.3 | 47.3 | 47.75 | 46.9 | 695,163 |
| June 30, 2025 | 47.05 | 47.1 | 47.1 | 47.45 | 46.8 | 550,541 |
| June 27, 2025 | 47.35 | 47.2 | 47.2 | 47.45 | 46.85 | 737,847 |
| June 26, 2025 | 47.1 | 46.85 | 46.85 | 47.5 | 46.7 | 566,418 |
| June 25, 2025 | 47.1 | 46.7 | 46.7 | 47.15 | 46.6 | 538,625 |
| June 24, 2025 | 46.25 | 46.85 | 46.85 | 47.15 | 46.1 | 613,437 |
| June 23, 2025 | 45.5 | 45.4 | 45.4 | 45.55 | 44 | 504,851 |
| June 20, 2025 | 46.6 | 46 | 46 | 46.65 | 45.7 | 720,848 |
| June 19, 2025 | 47.55 | 46.5 | 46.5 | 47.6 | 46.5 | 759,557 |
| June 18, 2025 | 46.9 | 47.5 | 47.5 | 47.6 | 46.9 | 594,093 |
| June 17, 2025 | 47.2 | 47.1 | 47.1 | 47.75 | 47.1 | 856,594 |
| June 16, 2025 | 46 | 46.8 | 46.8 | 47.35 | 45.55 | 772,091 |
