34.30
-0.4(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.3 | 34.3 | 34.3 | 34.7 | 33.75 | 48,436 |
| September 25, 2025 | 33.9 | 34.7 | 34.7 | 35.35 | 33.9 | 50,741 |
| September 24, 2025 | 34.15 | 33.9 | 33.9 | 34.15 | 33.9 | 63,453 |
| September 23, 2025 | 34.4 | 34.15 | 34.15 | 34.55 | 34.15 | 42,288 |
| September 22, 2025 | 34.35 | 34.45 | 34.45 | 34.45 | 34.3 | 16,314 |
| September 19, 2025 | 34.35 | 34.35 | 34.35 | 34.45 | 34.3 | 54,000 |
| September 18, 2025 | 34.1 | 34.3 | 34.3 | 34.35 | 34.1 | 45,067 |
| September 17, 2025 | 34.5 | 34.05 | 34.05 | 34.5 | 34.05 | 15,000 |
| September 16, 2025 | 34 | 34.3 | 34.3 | 34.5 | 34 | 9,001 |
| September 15, 2025 | 34.5 | 34.35 | 34.35 | 34.75 | 33.85 | 55,134 |
| September 12, 2025 | 34.35 | 34.4 | 34.4 | 34.5 | 34.3 | 18,000 |
| September 11, 2025 | 34.6 | 34.3 | 34.3 | 34.6 | 34.3 | 44,022 |
| September 10, 2025 | 35 | 34.65 | 34.65 | 35 | 34.5 | 34,000 |
| September 09, 2025 | 34.85 | 34.65 | 34.65 | 34.85 | 34.6 | 16,968 |
| September 08, 2025 | 35 | 34.85 | 34.85 | 35.6 | 34.7 | 40,422 |
| September 05, 2025 | 34.5 | 34.85 | 34.85 | 34.85 | 34.5 | 19,319 |
| September 04, 2025 | 34.6 | 34.7 | 34.7 | 35 | 34.6 | 11,472 |
| September 03, 2025 | 34.4 | 34.6 | 34.6 | 34.9 | 34.4 | 19,094 |
| September 02, 2025 | 34.6 | 34.75 | 34.75 | 34.8 | 34.35 | 14,542 |
| September 01, 2025 | 34.8 | 34.6 | 34.6 | 34.8 | 34.35 | 39,245 |
| August 29, 2025 | 35.15 | 34.8 | 34.8 | 35.15 | 34.75 | 45,665 |
| August 28, 2025 | 35 | 35.3 | 35.3 | 35.55 | 35 | 15,109 |
| August 27, 2025 | 35.5 | 35.1 | 35.1 | 35.5 | 35.1 | 41,478 |
| August 26, 2025 | 36.05 | 35.4 | 35.4 | 36.25 | 34.4 | 302,915 |
| August 25, 2025 | 36.85 | 36.8 | 36.8 | 37.1 | 36.7 | 17,150 |
| August 22, 2025 | 37.1 | 36.85 | 36.85 | 37.1 | 36.65 | 38,168 |
| August 21, 2025 | 36.5 | 37.05 | 37.05 | 37.05 | 36.4 | 20,076 |
| August 20, 2025 | 36.6 | 36.45 | 36.45 | 37.3 | 36.3 | 27,061 |
| August 19, 2025 | 36.75 | 36.7 | 36.7 | 37.3 | 36.5 | 47,146 |
| August 18, 2025 | 36.65 | 37.15 | 37.15 | 37.15 | 36.65 | 8,288 |
| August 15, 2025 | 37.05 | 37.25 | 37.25 | 37.25 | 36.8 | 16,300 |
| August 14, 2025 | 37 | 37.05 | 37.05 | 37.5 | 36.95 | 13,473 |
| August 13, 2025 | 37.7 | 36.8 | 36.8 | 37.7 | 36.75 | 41,246 |
| August 12, 2025 | 36.35 | 37.2 | 37.2 | 37.5 | 36.3 | 21,320 |
| August 11, 2025 | 37.2 | 37.25 | 37.25 | 37.25 | 36.3 | 18,199 |
| August 08, 2025 | 36.75 | 37.35 | 37.35 | 37.55 | 36.7 | 21,327 |
| August 07, 2025 | 36.6 | 36.75 | 36.75 | 37 | 36.5 | 19,212 |
| August 06, 2025 | 37.7 | 36.4 | 36.4 | 37.7 | 36.4 | 28,344 |
| August 05, 2025 | 36.25 | 36.35 | 36.35 | 36.55 | 36.25 | 13,087 |
| August 04, 2025 | 36.2 | 36.25 | 36.25 | 36.3 | 35.65 | 16,650 |
| August 01, 2025 | 36.2 | 36.35 | 36.35 | 37.35 | 36.2 | 47,926 |
| July 31, 2025 | 36.2 | 36.2 | 36.2 | 36.35 | 36.15 | 15,493 |
| July 30, 2025 | 36 | 36.2 | 36.2 | 36.6 | 36 | 32,601 |
| July 29, 2025 | 36.8 | 36.3 | 36.3 | 36.8 | 36 | 14,430 |
| July 28, 2025 | 36 | 36.6 | 36.6 | 36.6 | 36 | 42,424 |
| July 25, 2025 | 36.3 | 36.25 | 36.25 | 36.55 | 36.2 | 9,783 |
| July 24, 2025 | 36.25 | 36.15 | 36.15 | 36.25 | 36.15 | 5,440 |
| July 23, 2025 | 36.35 | 36.35 | 36.35 | 36.55 | 36.15 | 23,436 |
| July 22, 2025 | 36.6 | 36 | 36 | 36.7 | 35.9 | 20,703 |
| July 21, 2025 | 36.65 | 36.45 | 36.45 | 36.8 | 36.45 | 18,440 |
| July 18, 2025 | 36.35 | 36.5 | 36.5 | 36.65 | 36.35 | 31,277 |
| July 17, 2025 | 37 | 37.1 | 37.1 | 37.2 | 36.75 | 23,435 |
| July 16, 2025 | 35.95 | 37 | 37 | 37 | 35.95 | 46,156 |
| July 15, 2025 | 35.65 | 35.9 | 35.9 | 35.9 | 35.6 | 24,821 |
| July 14, 2025 | 36.15 | 35.6 | 35.6 | 36.15 | 35.25 | 40,080 |
| July 11, 2025 | 38.3 | 38.65 | 38.65 | 39.5 | 38 | 83,801 |
| July 10, 2025 | 38.65 | 38.3 | 38.3 | 38.7 | 38.3 | 4,223 |
| July 09, 2025 | 38 | 38.5 | 38.5 | 38.55 | 38 | 26,145 |
| July 08, 2025 | 37.6 | 38 | 38 | 38 | 37.05 | 30,274 |
| July 07, 2025 | 39.35 | 37.95 | 37.95 | 39.35 | 37.85 | 20,139 |