32.40
-1.9(-5.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.3 | 32.4 | 32.4 | 34.35 | 32.4 | 252,371 |
| September 25, 2025 | 34.1 | 34.3 | 34.3 | 35.4 | 33.65 | 534,818 |
| September 24, 2025 | 33.95 | 33.6 | 33.6 | 34.8 | 33.05 | 364,865 |
| September 23, 2025 | 33.35 | 33.1 | 33.1 | 34.45 | 32.45 | 427,463 |
| September 22, 2025 | 32.25 | 33.1 | 33.1 | 33.5 | 32.2 | 219,725 |
| September 19, 2025 | 33.25 | 32.2 | 32.2 | 33.25 | 32.2 | 158,788 |
| September 18, 2025 | 33.3 | 32.8 | 32.8 | 33.6 | 32.15 | 695,473 |
| September 17, 2025 | 36.3 | 33.3 | 33.3 | 36.5 | 33.3 | 2.37M |
| September 16, 2025 | 31.55 | 33.2 | 33.2 | 33.2 | 31.55 | 300,232 |
| September 15, 2025 | 30.3 | 30.2 | 30.2 | 30.3 | 29.85 | 61,188 |
| September 12, 2025 | 30.75 | 30.5 | 30.5 | 31 | 30.15 | 74,066 |
| September 11, 2025 | 31.35 | 30.45 | 30.45 | 31.35 | 30.05 | 109,330 |
| September 10, 2025 | 31.75 | 31.4 | 31.4 | 31.75 | 31 | 66,190 |
| September 09, 2025 | 32.4 | 31.7 | 31.7 | 32.4 | 31.45 | 71,002 |
| September 08, 2025 | 31.2 | 32 | 32 | 32 | 30.9 | 85,133 |
| September 05, 2025 | 30.9 | 31.2 | 31.2 | 31.2 | 30.8 | 51,006 |
| September 04, 2025 | 31.8 | 30.9 | 30.9 | 31.8 | 30.9 | 60,104 |
| September 03, 2025 | 31.2 | 31.25 | 31.25 | 31.3 | 30.9 | 115,358 |
| September 02, 2025 | 31.25 | 30.7 | 30.7 | 31.25 | 30.7 | 87,096 |
| September 01, 2025 | 31.9 | 31.15 | 31.15 | 31.9 | 31 | 138,186 |
| August 29, 2025 | 32.45 | 31.9 | 31.9 | 33.3 | 31.9 | 174,990 |
| August 28, 2025 | 31.8 | 31.6 | 31.6 | 32.9 | 31.5 | 272,547 |
| August 27, 2025 | 33.3 | 32.1 | 32.1 | 34.5 | 32 | 1.34M |
| August 26, 2025 | 28.55 | 31.4 | 31.4 | 31.4 | 28.45 | 343,225 |
| August 25, 2025 | 29.9 | 28.55 | 28.55 | 30 | 28.35 | 177,997 |
| August 22, 2025 | 29.85 | 29.1 | 29.1 | 30.25 | 28.9 | 142,789 |
| August 21, 2025 | 30 | 29.85 | 29.85 | 30.3 | 29.85 | 93,561 |
| August 20, 2025 | 30.2 | 29.85 | 29.85 | 30.25 | 29.6 | 147,075 |
| August 19, 2025 | 30.5 | 30.2 | 30.2 | 30.6 | 30.1 | 97,395 |
| August 18, 2025 | 31.5 | 30.5 | 30.5 | 31.5 | 29.85 | 270,562 |
| August 15, 2025 | 32 | 31.8 | 31.8 | 32 | 31.3 | 81,061 |
| August 14, 2025 | 32.2 | 31.8 | 31.8 | 32.2 | 31.65 | 63,268 |
| August 13, 2025 | 32.6 | 31.9 | 31.9 | 32.6 | 31.55 | 81,649 |
| August 12, 2025 | 32.05 | 32.3 | 32.3 | 32.3 | 31.7 | 71,396 |
| August 11, 2025 | 31.65 | 32.1 | 32.1 | 32.3 | 31.35 | 65,253 |
| August 08, 2025 | 31.7 | 32 | 32 | 32.4 | 31.35 | 120,139 |
| August 07, 2025 | 32.65 | 32.15 | 32.15 | 32.7 | 31.95 | 68,163 |
| August 06, 2025 | 32.65 | 32.65 | 32.65 | 32.9 | 32.2 | 93,220 |
| August 05, 2025 | 32.8 | 32.6 | 32.6 | 32.95 | 32.3 | 96,300 |
| August 04, 2025 | 31.4 | 32.2 | 32.2 | 32.3 | 31.4 | 119,001 |
| August 01, 2025 | 30.95 | 31.3 | 31.3 | 31.45 | 30.95 | 76,119 |
| July 31, 2025 | 31.1 | 30.95 | 30.95 | 31.25 | 30.95 | 41,003 |
| July 30, 2025 | 31.6 | 31.5 | 31.5 | 31.6 | 31.25 | 63,512 |
| July 29, 2025 | 31.55 | 31.6 | 31.6 | 32 | 31.2 | 67,039 |
| July 28, 2025 | 31.25 | 31.55 | 31.55 | 31.8 | 31.25 | 29,048 |
| July 25, 2025 | 31.7 | 31.55 | 31.55 | 32.6 | 31.55 | 165,008 |
| July 24, 2025 | 31.65 | 32.45 | 32.45 | 32.65 | 31.65 | 69,352 |
| July 23, 2025 | 32 | 31.65 | 31.65 | 32 | 31.55 | 57,000 |
| July 22, 2025 | 32.5 | 31.85 | 31.85 | 32.6 | 31.15 | 95,995 |
| July 21, 2025 | 32.3 | 32.7 | 32.7 | 32.85 | 32.15 | 74,057 |
| July 18, 2025 | 32.3 | 32.3 | 32.3 | 32.5 | 32 | 62,347 |
| July 17, 2025 | 31.9 | 32.3 | 32.3 | 32.85 | 31.9 | 98,455 |
| July 16, 2025 | 30.85 | 31.9 | 31.9 | 32 | 30.85 | 123,302 |
| July 15, 2025 | 30.6 | 30.85 | 30.85 | 31.2 | 30.6 | 29,133 |
| July 14, 2025 | 30.4 | 30.6 | 30.6 | 30.9 | 30.4 | 27,468 |
| July 11, 2025 | 30.6 | 31.15 | 31.15 | 31.3 | 30.3 | 69,544 |
| July 10, 2025 | 30.3 | 30.3 | 30.3 | 30.45 | 30 | 19,294 |
| July 09, 2025 | 30.45 | 30.3 | 30.3 | 30.45 | 30 | 57,079 |
| July 08, 2025 | 30.1 | 30.45 | 30.45 | 30.45 | 29.8 | 91,969 |
| July 07, 2025 | 30.95 | 30.5 | 30.5 | 31.05 | 30.5 | 50,427 |