33.95
+0.05(+0.15%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.9 | 33.9 | 33.9 | 33.9 | 33.7 | 61,045 |
September 04, 2025 | 34.5 | 33.85 | 33.85 | 34.6 | 33.7 | 382,001 |
September 03, 2025 | 34.65 | 34.25 | 34.25 | 34.65 | 34.15 | 96,000 |
September 02, 2025 | 35.05 | 34.4 | 34.4 | 35.75 | 34.25 | 490,076 |
September 01, 2025 | 33.6 | 34.6 | 34.6 | 35.1 | 33.6 | 240,002 |
August 29, 2025 | 34.3 | 34.05 | 34.05 | 34.4 | 33.7 | 246,160 |
August 28, 2025 | 34.65 | 34.15 | 34.15 | 34.95 | 34.15 | 224,000 |
August 27, 2025 | 33.4 | 34.25 | 34.25 | 35.55 | 33.35 | 235,064 |
August 26, 2025 | 33.6 | 33.4 | 33.4 | 33.65 | 33.2 | 96,055 |
August 25, 2025 | 33.8 | 33.4 | 33.4 | 33.8 | 33.35 | 147,051 |
August 22, 2025 | 33.75 | 33.7 | 33.7 | 33.95 | 33.55 | 107,001 |
August 21, 2025 | 34 | 33.75 | 33.75 | 34.05 | 33.65 | 90,020 |
August 20, 2025 | 34.4 | 33.8 | 33.8 | 34.4 | 33.7 | 112,357 |
August 19, 2025 | 33.95 | 33.95 | 33.95 | 34.05 | 33.7 | 150,148 |
August 18, 2025 | 33.65 | 33.9 | 33.9 | 34.05 | 33.25 | 157,018 |
August 15, 2025 | 33.6 | 33.5 | 33.5 | 34.35 | 33.05 | 384,109 |
August 14, 2025 | 33.8 | 33.95 | 33.95 | 34 | 33.6 | 166,000 |
August 13, 2025 | 33.95 | 33.65 | 33.65 | 34.35 | 33.6 | 248,000 |
August 12, 2025 | 33.75 | 33.8 | 33.8 | 34.2 | 33.6 | 201,059 |
August 11, 2025 | 34.4 | 33.95 | 33.95 | 34.4 | 33.6 | 125,710 |
August 08, 2025 | 35 | 34.5 | 34.5 | 35 | 34.15 | 352,000 |
August 07, 2025 | 34.7 | 34.7 | 34.7 | 34.7 | 34.3 | 42,031 |
August 06, 2025 | 34.45 | 34.6 | 34.6 | 34.8 | 33.8 | 219,028 |
August 05, 2025 | 34.1 | 34.45 | 34.45 | 34.6 | 34 | 128,012 |
August 04, 2025 | 33.95 | 34.1 | 34.1 | 34.55 | 33.25 | 271,611 |
August 01, 2025 | 33.8 | 34.05 | 34.05 | 34.25 | 33.25 | 266,059 |
July 31, 2025 | 34.7 | 34.05 | 34.05 | 35.45 | 33.8 | 260,436 |
July 30, 2025 | 34.05 | 35.2 | 35.2 | 35.4 | 34.05 | 127,030 |
July 29, 2025 | 36.05 | 35.2 | 34 | 36.6 | 34.8 | 373,426 |
July 28, 2025 | 35.8 | 36.05 | 34.82 | 36.75 | 35.5 | 114,100 |
July 25, 2025 | 36.35 | 36.05 | 34.82 | 36.35 | 36.05 | 58,000 |
July 24, 2025 | 36.05 | 36.05 | 34.82 | 36.4 | 35.6 | 272,004 |
July 23, 2025 | 35.55 | 36.05 | 34.82 | 36.15 | 35.55 | 101,359 |
July 22, 2025 | 36.85 | 36 | 34.77 | 37.2 | 35.7 | 339,490 |
July 21, 2025 | 37.5 | 36.85 | 35.59 | 37.5 | 36.15 | 331,808 |
July 18, 2025 | 37.75 | 37.3 | 37.3 | 38.05 | 37.1 | 169,181 |
July 17, 2025 | 37.85 | 37.25 | 37.25 | 37.85 | 37.15 | 119,394 |
July 16, 2025 | 37.4 | 37.6 | 37.6 | 38 | 36.75 | 127,008 |
July 15, 2025 | 38.25 | 37.2 | 37.2 | 38.35 | 37.1 | 316,124 |
July 14, 2025 | 38.05 | 38 | 38 | 39.75 | 37.3 | 255,574 |
July 11, 2025 | 39 | 38.15 | 38.15 | 39 | 37.75 | 436,860 |
July 10, 2025 | 39.8 | 39.05 | 39.05 | 39.8 | 39.05 | 67,038 |
July 09, 2025 | 39.4 | 39.6 | 39.6 | 39.6 | 39 | 57,095 |
July 08, 2025 | 39.3 | 39.2 | 39.2 | 39.45 | 38.6 | 100,000 |
July 07, 2025 | 39.25 | 39.2 | 39.2 | 39.25 | 38.25 | 65,524 |
July 04, 2025 | 39.8 | 38.9 | 38.9 | 40.25 | 38.9 | 502,274 |
July 03, 2025 | 38.7 | 39.4 | 39.4 | 39.4 | 38.7 | 173,613 |
July 02, 2025 | 40 | 38.7 | 38.7 | 40 | 38.45 | 221,040 |
July 01, 2025 | 39.8 | 39.8 | 39.8 | 40.25 | 39.45 | 262,861 |
June 30, 2025 | 39.55 | 39.8 | 39.8 | 40.25 | 38.95 | 197,080 |
June 27, 2025 | 39 | 39.2 | 39.2 | 39.55 | 38.8 | 313,201 |
June 26, 2025 | 40 | 39.4 | 39.4 | 40.45 | 38.9 | 258,121 |
June 25, 2025 | 39.65 | 40.15 | 40.15 | 40.2 | 39 | 291,100 |
June 24, 2025 | 38.8 | 39 | 39 | 39.2 | 38.35 | 240,005 |
June 23, 2025 | 38.9 | 38.45 | 38.45 | 39.2 | 38.15 | 233,451 |
June 20, 2025 | 39.7 | 38.95 | 38.95 | 39.7 | 37.9 | 282,650 |
June 19, 2025 | 40.2 | 39.35 | 39.35 | 40.25 | 39.15 | 179,016 |
June 18, 2025 | 39.55 | 39.9 | 39.9 | 40.3 | 39.3 | 278,341 |
June 17, 2025 | 39.65 | 39.4 | 39.4 | 39.8 | 39 | 122,263 |
June 16, 2025 | 39.9 | 39.65 | 39.65 | 40.4 | 39.45 | 222,251 |