33.90
+0.15(+0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 40.8 | 40 | 40 | 41.25 | 39.85 | 390,698 |
| June 12, 2025 | 39.85 | 40.8 | 40.8 | 41.95 | 39.45 | 810,759 |
| June 11, 2025 | 39.65 | 39.85 | 39.85 | 40.3 | 38.45 | 292,941 |
| June 10, 2025 | 39.45 | 39.3 | 39.3 | 39.95 | 39.15 | 286,705 |
| June 09, 2025 | 40.3 | 39.45 | 39.45 | 40.95 | 39.35 | 279,730 |
| June 06, 2025 | 41.3 | 40.3 | 40.3 | 41.5 | 39.65 | 186,463 |
| June 05, 2025 | 41.4 | 41 | 41 | 42.4 | 40.6 | 362,692 |
| June 04, 2025 | 41.8 | 41.5 | 41.5 | 42.7 | 40.9 | 488,200 |
| June 03, 2025 | 40.25 | 41.5 | 41.5 | 41.5 | 40.15 | 654,510 |
| June 02, 2025 | 39.25 | 40 | 40 | 40.4 | 38.25 | 1.28M |
| May 29, 2025 | 37.05 | 38.95 | 38.95 | 40.3 | 37.05 | 934,057 |
| May 28, 2025 | 35.8 | 36.9 | 36.9 | 37.05 | 35.35 | 379,094 |
| May 27, 2025 | 35.8 | 35.7 | 35.7 | 36 | 35.55 | 189,002 |
| May 26, 2025 | 35.5 | 35.65 | 35.65 | 35.75 | 35.1 | 259,079 |
