33.00
-0.1(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.7 | 33.1 | 33.1 | 33.95 | 32.6 | 864,384 |
| August 15, 2025 | 32.25 | 32.6 | 32.6 | 33 | 31.35 | 670,426 |
| August 14, 2025 | 32.55 | 31.75 | 31.75 | 32.9 | 31.65 | 688,584 |
| August 13, 2025 | 31.9 | 32.4 | 32.4 | 32.85 | 31.9 | 737,410 |
| August 12, 2025 | 31.2 | 31.75 | 31.75 | 31.9 | 31.2 | 456,112 |
| August 11, 2025 | 31.1 | 31.2 | 31.2 | 31.8 | 30.6 | 648,581 |
| August 08, 2025 | 30.75 | 30.6 | 30.6 | 30.75 | 30.35 | 329,123 |
| August 07, 2025 | 30.25 | 30.75 | 30.75 | 31 | 30.15 | 657,589 |
| August 06, 2025 | 30.4 | 30 | 30 | 30.65 | 29.75 | 457,570 |
| August 05, 2025 | 29.95 | 30.15 | 30.15 | 30.8 | 29.6 | 1.04M |
| August 04, 2025 | 27.7 | 29.5 | 29.5 | 29.65 | 27.7 | 657,547 |
| August 01, 2025 | 27 | 28.4 | 28.4 | 28.8 | 26.7 | 365,752 |
| July 31, 2025 | 27.4 | 27.8 | 27.8 | 27.8 | 27.1 | 182,294 |
| July 30, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 26.95 | 100,658 |
| July 29, 2025 | 27.2 | 27.35 | 27.35 | 27.6 | 26.85 | 184,958 |
| July 28, 2025 | 27.95 | 27.35 | 27.35 | 27.95 | 27.35 | 194,443 |
| July 25, 2025 | 27.65 | 27.4 | 27.4 | 27.9 | 27.4 | 191,723 |
| July 24, 2025 | 27.25 | 27.6 | 27.6 | 28.8 | 27.25 | 616,741 |
| July 23, 2025 | 26.8 | 27.25 | 27.25 | 27.3 | 26.8 | 96,918 |
| July 22, 2025 | 27.9 | 26.65 | 26.65 | 28.1 | 26.65 | 424,093 |
| July 21, 2025 | 27.2 | 27.4 | 27.4 | 27.8 | 26.95 | 269,195 |
| July 18, 2025 | 27.45 | 26.95 | 26.95 | 27.5 | 26.95 | 116,068 |
| July 17, 2025 | 26.45 | 27.2 | 27.2 | 27.6 | 26.45 | 329,950 |
| July 16, 2025 | 26.05 | 26.3 | 26.3 | 26.8 | 26 | 178,395 |
| July 15, 2025 | 26.2 | 26.1 | 26.1 | 26.55 | 26.05 | 282,727 |
| July 14, 2025 | 26.8 | 26.3 | 26.3 | 26.8 | 26.3 | 152,303 |
| July 11, 2025 | 26.5 | 26.8 | 26.8 | 26.95 | 26.5 | 152,987 |
| July 10, 2025 | 26.85 | 26.5 | 26.5 | 26.85 | 26.4 | 206,459 |
| July 09, 2025 | 26.9 | 26.95 | 26.95 | 27.25 | 26.55 | 184,398 |
| July 08, 2025 | 26.75 | 26.95 | 26.95 | 27 | 26.3 | 225,625 |
| July 07, 2025 | 27.6 | 27 | 27 | 27.6 | 26.75 | 265,884 |
| July 04, 2025 | 28.7 | 27.65 | 27.65 | 28.7 | 27.65 | 260,807 |
| July 03, 2025 | 28.6 | 28.7 | 28.7 | 28.85 | 28.4 | 234,608 |
| July 02, 2025 | 28.55 | 28.5 | 28.5 | 28.85 | 28.35 | 153,418 |
| July 01, 2025 | 28.8 | 28.7 | 28.7 | 28.95 | 28.35 | 169,372 |
| June 30, 2025 | 29.15 | 28.5 | 28.5 | 29.15 | 28.5 | 186,703 |
| June 27, 2025 | 29.7 | 29.35 | 29.35 | 29.7 | 28.65 | 306,677 |
| June 26, 2025 | 29.3 | 29.5 | 29.5 | 29.8 | 29.15 | 310,823 |
| June 25, 2025 | 30.1 | 29.35 | 29.35 | 30.35 | 29.1 | 500,289 |
| June 24, 2025 | 28 | 29.75 | 29.75 | 30.2 | 28 | 1.21M |
| June 23, 2025 | 27.2 | 27.85 | 27.85 | 27.85 | 26.35 | 239,463 |
| June 20, 2025 | 27.8 | 27.85 | 27.85 | 28.25 | 27.5 | 186,643 |
| June 19, 2025 | 28.4 | 27.8 | 27.8 | 28.45 | 27.55 | 139,458 |
| June 18, 2025 | 28.45 | 28.2 | 28.2 | 28.45 | 28 | 169,949 |
| June 17, 2025 | 28 | 28.1 | 28.1 | 28.45 | 27.75 | 158,971 |
| June 16, 2025 | 28.1 | 28 | 28 | 28.1 | 27.45 | 175,057 |
| June 13, 2025 | 28.35 | 28.1 | 28.1 | 28.4 | 27.85 | 306,184 |
| June 12, 2025 | 28.5 | 28.35 | 28.35 | 28.75 | 27.85 | 264,078 |
| June 11, 2025 | 28.25 | 28 | 28 | 28.25 | 27.3 | 194,080 |
| June 10, 2025 | 27.45 | 27.6 | 27.6 | 27.9 | 27.45 | 188,042 |
| June 09, 2025 | 27.75 | 27.45 | 27.45 | 27.75 | 27.05 | 179,255 |
| June 06, 2025 | 27.4 | 27.5 | 27.5 | 27.6 | 26.95 | 112,444 |
| June 05, 2025 | 27.45 | 27.45 | 27.45 | 27.9 | 27.1 | 234,610 |
| June 04, 2025 | 26.95 | 27.35 | 27.35 | 27.4 | 26.9 | 295,705 |
| June 03, 2025 | 26.55 | 26.45 | 26.45 | 26.7 | 26.15 | 115,436 |
| June 02, 2025 | 27.45 | 26.3 | 26.3 | 27.45 | 26.15 | 210,752 |
| May 29, 2025 | 27.65 | 27.5 | 27.5 | 28.7 | 27.4 | 309,452 |
| May 28, 2025 | 27.7 | 27.55 | 27.55 | 28.2 | 27.3 | 168,256 |
| May 27, 2025 | 27.85 | 27.5 | 27.5 | 28.2 | 27.2 | 196,250 |
| May 26, 2025 | 28.05 | 27.85 | 27.85 | 28.15 | 27.65 | 129,117 |