33.55
+0.05(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33.5 | 33.55 | 33.55 | 33.8 | 33.5 | 17,150 |
| September 25, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 3,384 |
| September 24, 2025 | 33.5 | 33.4 | 33.4 | 33.5 | 33.3 | 18,227 |
| September 23, 2025 | 33.9 | 33.85 | 33.85 | 34 | 33.8 | 15,156 |
| September 22, 2025 | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 3,770 |
| September 19, 2025 | 33.7 | 33.9 | 33.9 | 33.9 | 33.5 | 14,481 |
| September 18, 2025 | 33.8 | 33.7 | 33.7 | 34.05 | 33.7 | 24,777 |
| September 17, 2025 | 33.6 | 33.45 | 33.45 | 33.85 | 33.4 | 11,040 |
| September 16, 2025 | 33.75 | 33.6 | 33.6 | 33.75 | 33.6 | 4,000 |
| September 15, 2025 | 33.5 | 33.7 | 33.7 | 33.7 | 33.5 | 13,100 |
| September 12, 2025 | 33.7 | 33.7 | 33.7 | 34 | 33.7 | 14,363 |
| September 11, 2025 | 33.65 | 33.7 | 33.7 | 33.95 | 33.65 | 21,320 |
| September 10, 2025 | 34 | 34 | 34 | 34 | 33.8 | 17,588 |
| September 09, 2025 | 34.05 | 34.1 | 34.1 | 34.1 | 33.75 | 25,123 |
| September 08, 2025 | 33.5 | 34.05 | 34.05 | 34.15 | 33.5 | 8,434 |
| September 05, 2025 | 34 | 34.2 | 34.2 | 34.2 | 34 | 13,242 |
| September 04, 2025 | 34.05 | 33.9 | 33.9 | 34.05 | 33.6 | 18,821 |
| September 03, 2025 | 34 | 34.05 | 34.05 | 34.1 | 34 | 10,681 |
| September 02, 2025 | 34 | 34.1 | 34.1 | 34.2 | 34 | 7,884 |
| September 01, 2025 | 34.5 | 33.9 | 33.9 | 34.5 | 33.8 | 11,349 |
| August 29, 2025 | 34.8 | 34.6 | 34.6 | 35.3 | 34.6 | 43,188 |
| August 28, 2025 | 34.9 | 34.8 | 34.8 | 35.2 | 34.5 | 30,858 |
| August 27, 2025 | 34.3 | 34.7 | 34.7 | 34.9 | 34.3 | 9,504 |
| August 26, 2025 | 34.1 | 34.3 | 34.3 | 34.45 | 33.95 | 25,397 |
| August 25, 2025 | 33.85 | 34.5 | 34.5 | 34.5 | 33.85 | 26,849 |
| August 22, 2025 | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 2.97M |
| August 21, 2025 | 34.75 | 33.8 | 33.8 | 34.75 | 33.6 | 26,448 |
| August 20, 2025 | 34.1 | 33.75 | 33.75 | 34.1 | 33.75 | 26,127 |
| August 19, 2025 | 34.4 | 34.15 | 34.15 | 34.5 | 34.15 | 17,760 |
| August 18, 2025 | 34.6 | 34.2 | 34.2 | 34.6 | 34.2 | 10,487 |
| August 15, 2025 | 34.05 | 34.2 | 34.2 | 34.25 | 34.05 | 14,564 |
| August 14, 2025 | 34.25 | 34.35 | 34.35 | 34.45 | 34.25 | 12,467 |
| August 13, 2025 | 34.6 | 34.6 | 34.6 | 34.9 | 34.6 | 7,334 |
| August 12, 2025 | 34.1 | 34.2 | 34.2 | 34.45 | 33.9 | 25,614 |
| August 11, 2025 | 34.2 | 34.15 | 34.15 | 34.25 | 34.15 | 13,869 |
| August 08, 2025 | 34.1 | 34.5 | 34.5 | 34.5 | 34.1 | 42,081 |
| August 07, 2025 | 34.4 | 34.45 | 34.45 | 34.45 | 34.35 | 10,527 |
| August 06, 2025 | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 3,974 |
| August 05, 2025 | 34.45 | 34.6 | 34.6 | 34.6 | 34.45 | 5,120 |
| August 04, 2025 | 34.4 | 34.55 | 34.55 | 34.6 | 34.4 | 9,345 |
| August 01, 2025 | 34.8 | 34.8 | 34.8 | 34.8 | 34.7 | 18,896 |
| July 31, 2025 | 34.5 | 34.8 | 34.8 | 34.8 | 33.45 | 48,681 |
| July 30, 2025 | 34.5 | 34.45 | 34.45 | 34.5 | 34.45 | 10,370 |
| July 29, 2025 | 34.8 | 34.55 | 34.55 | 34.8 | 34.45 | 5,876 |
| July 28, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1,095 |
| July 25, 2025 | 35.7 | 34.7 | 34.7 | 35.7 | 34.7 | 6,223 |
| July 24, 2025 | 34.2 | 34.5 | 34.5 | 34.5 | 34.15 | 10,094 |
| July 23, 2025 | 34.65 | 34.65 | 34.65 | 34.75 | 34.65 | 13,135 |
| July 22, 2025 | 35 | 34.9 | 34.9 | 35 | 34.7 | 12,313 |
| July 21, 2025 | 35 | 35 | 35 | 35.25 | 34.9 | 20,945 |
| July 18, 2025 | 36.5 | 35.4 | 35.4 | 36.5 | 35.2 | 9,006 |
| July 17, 2025 | 35.6 | 35.3 | 35.3 | 35.6 | 35.2 | 6,055 |
| July 16, 2025 | 35.6 | 35.8 | 35.3 | 35.8 | 35.45 | 16,655 |
| July 15, 2025 | 35.5 | 36 | 35.5 | 36.5 | 35.45 | 23,239 |
| July 14, 2025 | 37 | 37 | 36.48 | 37 | 37 | 1,771 |
| July 11, 2025 | 35.5 | 35.8 | 35.3 | 35.8 | 35.5 | 4,439 |
| July 10, 2025 | 36.35 | 35.5 | 35 | 36.35 | 35 | 9,753 |
| July 09, 2025 | 35.15 | 35.15 | 34.66 | 35.15 | 34.85 | 10,874 |
| July 08, 2025 | 34.95 | 35.2 | 34.71 | 35.2 | 34.95 | 5,633 |
| July 07, 2025 | 34.7 | 35.2 | 34.71 | 35.2 | 34.7 | 2,534 |