34.45
+0.15(+0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34 | 34.3 | 34.3 | 34.6 | 33.7 | 359,564 |
| August 15, 2025 | 33.9 | 33.65 | 33.65 | 34.1 | 33.6 | 292,458 |
| August 14, 2025 | 33.75 | 33.9 | 33.9 | 34.35 | 33.7 | 413,636 |
| August 13, 2025 | 32.95 | 33.7 | 33.7 | 35.8 | 32.05 | 1.77M |
| August 12, 2025 | 32.5 | 32.55 | 32.55 | 32.95 | 32.1 | 175,443 |
| August 11, 2025 | 32.35 | 32.5 | 32.5 | 33.65 | 31.85 | 350,845 |
| August 08, 2025 | 32.5 | 32.3 | 32.3 | 32.75 | 32.3 | 177,840 |
| August 07, 2025 | 32.75 | 32.65 | 32.65 | 32.9 | 32.5 | 135,665 |
| August 06, 2025 | 33.2 | 32.9 | 32.9 | 33.3 | 32.55 | 168,786 |
| August 05, 2025 | 32.45 | 33.2 | 33.2 | 33.25 | 32.4 | 357,359 |
| August 04, 2025 | 32.4 | 32.4 | 32.4 | 32.6 | 31.6 | 134,426 |
| August 01, 2025 | 31.9 | 32.4 | 32.4 | 32.4 | 31.4 | 240,889 |
| July 31, 2025 | 32.55 | 32.05 | 32.05 | 32.55 | 31.85 | 201,937 |
| July 30, 2025 | 32.2 | 32.55 | 32.55 | 32.65 | 31.95 | 169,635 |
| July 29, 2025 | 32.5 | 32.05 | 32.05 | 33 | 32.05 | 207,299 |
| July 28, 2025 | 32.8 | 32.35 | 32.35 | 32.8 | 32.3 | 196,161 |
| July 25, 2025 | 32.35 | 32.75 | 32.75 | 33.35 | 31.85 | 752,834 |
| July 24, 2025 | 32 | 32 | 32 | 32.1 | 31.65 | 136,374 |
| July 23, 2025 | 31.5 | 31.95 | 31.95 | 32 | 31.45 | 198,961 |
| July 22, 2025 | 31.95 | 31.4 | 31.4 | 32.05 | 31.3 | 193,939 |
| July 21, 2025 | 31.8 | 31.95 | 31.95 | 32.05 | 31.55 | 85,929 |
| July 18, 2025 | 31.9 | 31.7 | 31.7 | 32.15 | 31.65 | 166,562 |
| July 17, 2025 | 31.7 | 31.75 | 31.75 | 31.8 | 31.55 | 152,946 |
| July 16, 2025 | 31.5 | 31.2 | 31.2 | 31.5 | 31.05 | 155,373 |
| July 15, 2025 | 31.75 | 31.65 | 30.65 | 32.25 | 31.65 | 324,138 |
| July 14, 2025 | 32.25 | 32 | 30.99 | 32.25 | 31.95 | 105,647 |
| July 11, 2025 | 32 | 32.25 | 31.23 | 32.35 | 31.8 | 128,828 |
| July 10, 2025 | 32.1 | 31.75 | 30.75 | 32.1 | 31.7 | 166,192 |
| July 09, 2025 | 32 | 32.1 | 31.09 | 32.25 | 31.75 | 153,228 |
| July 08, 2025 | 32.85 | 31.9 | 30.89 | 32.85 | 31.75 | 222,460 |
| July 07, 2025 | 33.3 | 32.85 | 31.81 | 33.3 | 32.6 | 85,998 |
| July 04, 2025 | 34.05 | 33.25 | 32.2 | 34.05 | 33.25 | 181,615 |
| July 03, 2025 | 33.4 | 34.05 | 32.97 | 34.05 | 33.4 | 221,569 |
| July 02, 2025 | 33.25 | 33.15 | 32.1 | 33.5 | 33.15 | 137,586 |
| July 01, 2025 | 33.4 | 33.05 | 32.01 | 33.6 | 33.05 | 169,688 |
| June 30, 2025 | 33.6 | 33.1 | 32.05 | 33.65 | 33.05 | 132,138 |
| June 27, 2025 | 33.1 | 33.5 | 32.44 | 33.55 | 33.05 | 220,708 |
| June 26, 2025 | 33.35 | 33.05 | 32.01 | 33.65 | 33.05 | 219,127 |
| June 25, 2025 | 33 | 32.8 | 31.76 | 33.3 | 32.75 | 330,033 |
| June 24, 2025 | 33.3 | 32.8 | 31.76 | 33.85 | 32.8 | 313,392 |
| June 23, 2025 | 33.25 | 32.7 | 32.7 | 33.25 | 32.65 | 282,600 |
| June 20, 2025 | 33.9 | 33.45 | 33.45 | 34 | 33.25 | 122,464 |
| June 19, 2025 | 34.3 | 34 | 34 | 34.4 | 34 | 109,138 |
| June 18, 2025 | 34.5 | 34.4 | 34.4 | 34.6 | 34.3 | 60,937 |
| June 17, 2025 | 34.3 | 34.6 | 34.6 | 34.6 | 34.15 | 84,610 |
| June 16, 2025 | 34.25 | 34.35 | 34.35 | 34.35 | 33.8 | 78,851 |
| June 13, 2025 | 34.95 | 34.2 | 34.2 | 35 | 34.2 | 241,210 |
| June 12, 2025 | 35.25 | 35.35 | 35.35 | 35.6 | 35 | 100,626 |
| June 11, 2025 | 35.4 | 35.25 | 35.25 | 35.45 | 34.9 | 128,311 |
| June 10, 2025 | 35.15 | 35.4 | 35.4 | 35.7 | 35.15 | 201,217 |
| June 09, 2025 | 35.4 | 35.05 | 35.05 | 35.4 | 35 | 104,625 |
| June 06, 2025 | 35.4 | 35.35 | 35.35 | 35.6 | 35.3 | 82,709 |
| June 05, 2025 | 35.45 | 35.55 | 35.55 | 35.85 | 35.4 | 29,415 |
| June 04, 2025 | 35.1 | 35.6 | 35.6 | 36 | 35.1 | 179,172 |
| June 03, 2025 | 35.15 | 35.1 | 35.1 | 35.35 | 35.1 | 50,664 |
| June 02, 2025 | 35.8 | 35.1 | 35.1 | 36.05 | 35 | 128,501 |
| May 29, 2025 | 36.3 | 36.05 | 36.05 | 36.45 | 35.8 | 51,550 |
| May 28, 2025 | 36.45 | 36 | 36 | 36.55 | 36 | 74,465 |
| May 27, 2025 | 36.45 | 36.2 | 36.2 | 36.65 | 36 | 129,008 |
| May 26, 2025 | 37.35 | 36.45 | 36.45 | 37.35 | 36.45 | 219,901 |