33.75
-0.9(-2.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.8 | 33.75 | 33.75 | 34.8 | 33.5 | 955,324 |
| September 25, 2025 | 34.75 | 34.65 | 34.65 | 35.35 | 34.5 | 672,882 |
| September 24, 2025 | 34.65 | 34.65 | 34.65 | 35.3 | 34.45 | 1.22M |
| September 23, 2025 | 34.55 | 34.3 | 34.3 | 34.85 | 34.15 | 756,249 |
| September 22, 2025 | 34.75 | 34.55 | 34.55 | 34.8 | 34.45 | 415,440 |
| September 19, 2025 | 35.1 | 34.7 | 34.7 | 35.1 | 34.55 | 516,096 |
| September 18, 2025 | 34.7 | 35 | 35 | 35.25 | 34.4 | 870,975 |
| September 17, 2025 | 33.8 | 34.1 | 34.1 | 34.95 | 33.8 | 555,352 |
| September 16, 2025 | 33.65 | 33.8 | 33.8 | 33.85 | 33.3 | 591,529 |
| September 15, 2025 | 34.5 | 33.55 | 33.55 | 34.55 | 33.55 | 908,249 |
| September 12, 2025 | 34.35 | 34.5 | 34.5 | 34.85 | 34.3 | 522,181 |
| September 11, 2025 | 35.4 | 34.1 | 34.1 | 35.6 | 34.1 | 1.2M |
| September 10, 2025 | 35.1 | 35.05 | 35.05 | 35.2 | 34.85 | 577,907 |
| September 09, 2025 | 35.3 | 35.2 | 35.2 | 35.5 | 35.05 | 553,490 |
| September 08, 2025 | 34.65 | 35 | 35 | 35 | 34.6 | 507,967 |
| 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 |