31.85
+0.35(+1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.5 | 31.5 | 31.5 | 31.5 | 28.9 | 6.5M |
| September 04, 2025 | 29.9 | 28.65 | 28.65 | 29.95 | 26.9 | 9.59M |
| September 03, 2025 | 31.7 | 29.55 | 29.55 | 33.5 | 29.3 | 11.72M |
| September 02, 2025 | 34.55 | 31.65 | 31.65 | 35.75 | 30.55 | 18.19M |
| September 01, 2025 | 32.8 | 33.8 | 33.8 | 33.8 | 31 | 1.93M |
| August 29, 2025 | 31 | 33 | 33 | 33 | 31 | 1.1M |
| August 28, 2025 | 32 | 30 | 30 | 33.05 | 30 | 1.45M |
| August 27, 2025 | 31.9 | 32.2 | 32.2 | 32.85 | 31.9 | 1.78M |
| August 26, 2025 | 30.9 | 31 | 31 | 33 | 30.4 | 3.58M |
| August 25, 2025 | 34.15 | 31.85 | 31.85 | 34.15 | 31.65 | 3.81M |
| August 22, 2025 | 37.95 | 35.15 | 35.15 | 37.95 | 35.15 | 1.69M |
| August 21, 2025 | 37.3 | 39.05 | 39.05 | 39.05 | 36.5 | 2.42M |
| August 20, 2025 | 38.4 | 35.5 | 35.5 | 38.4 | 34 | 1.3M |
| August 19, 2025 | 37.2 | 35.8 | 35.8 | 37.2 | 34.95 | 2.57M |
| August 18, 2025 | 33.65 | 36.6 | 36.6 | 36.6 | 33.65 | 8.38M |
| August 15, 2025 | 35.3 | 33.3 | 33.3 | 38 | 33.2 | 25.06M |
| August 14, 2025 | 34.4 | 35.5 | 35.5 | 35.5 | 34 | 7.68M |
| August 13, 2025 | 32.05 | 32.3 | 32.3 | 32.3 | 31 | 7.36M |
| August 12, 2025 | 26.8 | 29.4 | 29.4 | 29.4 | 26.75 | 11.15M |
| August 11, 2025 | 25 | 26.75 | 26.75 | 26.75 | 24.8 | 10.82M |
| August 08, 2025 | 21.5 | 24.35 | 24.35 | 24.35 | 21.5 | 3.73M |
| August 07, 2025 | 23 | 22.15 | 22.15 | 23.2 | 21.8 | 933,164 |
| August 06, 2025 | 24.2 | 23.7 | 23.7 | 24.2 | 23.5 | 555,006 |
| August 05, 2025 | 24.05 | 24.1 | 24.1 | 24.3 | 23.85 | 513,119 |
| August 04, 2025 | 23.75 | 23.85 | 23.85 | 24.5 | 23.75 | 644,198 |
| August 01, 2025 | 23 | 23.9 | 23.9 | 24 | 23 | 710,223 |
| July 31, 2025 | 23.5 | 23.7 | 23.7 | 24.3 | 23.1 | 1.08M |
| July 30, 2025 | 23.5 | 23.05 | 23.05 | 23.5 | 22.6 | 707,571 |
| July 29, 2025 | 24.1 | 22.7 | 22.7 | 24.1 | 22.7 | 1.37M |
| July 28, 2025 | 23.15 | 24.5 | 24.5 | 24.5 | 23 | 1.83M |
| July 25, 2025 | 23.5 | 22.6 | 22.6 | 23.5 | 22.55 | 1.28M |
| July 24, 2025 | 22.6 | 23.5 | 23.5 | 23.5 | 22.25 | 5.2M |
| July 23, 2025 | 22.3 | 23 | 23 | 23.3 | 21.7 | 9.88M |
| July 22, 2025 | 20.9 | 22.1 | 22.1 | 22.1 | 20.9 | 6.64M |
| July 21, 2025 | 18.9 | 20.1 | 20.1 | 20.1 | 18.9 | 3.67M |
| July 18, 2025 | 17.4 | 18.3 | 18.3 | 18.8 | 17 | 1.94M |
| July 17, 2025 | 16.35 | 17.1 | 17.1 | 17.35 | 16.3 | 319,571 |
| July 16, 2025 | 16.85 | 16.25 | 16.25 | 17 | 16.25 | 298,402 |
| July 15, 2025 | 16.1 | 16.85 | 16.85 | 17.2 | 16.1 | 430,903 |
| July 14, 2025 | 16.2 | 15.95 | 15.95 | 16.2 | 15.9 | 71,831 |
| July 11, 2025 | 16.65 | 16.3 | 16.3 | 16.7 | 16.25 | 212,236 |
| July 10, 2025 | 16.05 | 16.65 | 16.65 | 17.1 | 15.95 | 606,202 |
| July 09, 2025 | 15.75 | 15.8 | 15.8 | 17 | 15.75 | 344,133 |
| July 08, 2025 | 15.7 | 15.5 | 15.5 | 16.15 | 15.25 | 63,957 |
| July 07, 2025 | 15.85 | 15.8 | 15.8 | 15.85 | 15.75 | 27,147 |
| July 04, 2025 | 16.1 | 16 | 16 | 16.1 | 15.9 | 51,233 |
| July 03, 2025 | 16.15 | 16.05 | 16.05 | 16.4 | 15.8 | 87,649 |
| July 02, 2025 | 15.8 | 15.9 | 15.9 | 16.2 | 15.7 | 89,922 |
| July 01, 2025 | 15.3 | 15.7 | 15.7 | 15.9 | 15.3 | 57,580 |
| June 30, 2025 | 15.8 | 15.35 | 15.35 | 15.8 | 15.35 | 155,068 |
| June 27, 2025 | 15.9 | 15.75 | 15.75 | 16.15 | 15.65 | 312,146 |
| June 26, 2025 | 14.5 | 15.8 | 15.8 | 15.8 | 14.5 | 328,437 |
| June 25, 2025 | 14.4 | 14.4 | 14.4 | 14.6 | 14.4 | 36,641 |
| June 24, 2025 | 14.65 | 14.35 | 14.35 | 15.15 | 14.3 | 128,428 |
| June 23, 2025 | 14.55 | 14.65 | 14.65 | 14.9 | 14.55 | 54,438 |
| June 20, 2025 | 14.6 | 14.6 | 14.6 | 14.8 | 14.55 | 119,454 |
| June 19, 2025 | 14.7 | 14.7 | 14.7 | 15.2 | 14.65 | 141,341 |
| June 18, 2025 | 14.3 | 14.7 | 14.7 | 14.8 | 14.3 | 95,342 |
| June 17, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.25 | 83,472 |
| June 16, 2025 | 15 | 14.55 | 14.55 | 15 | 14.55 | 154,368 |