35.20
+0.2(+0.57%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |