36.50
-0.05(-0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 36.6 | 36.35 | 36.35 | 37 | 36 | 531,667 |
| September 08, 2025 | 36.2 | 36.55 | 36.55 | 37.9 | 36 | 841,337 |
| September 05, 2025 | 35.9 | 35.8 | 35.8 | 36.1 | 35.7 | 153,674 |
| September 04, 2025 | 36.5 | 35.85 | 35.85 | 36.65 | 35.8 | 265,587 |
| September 03, 2025 | 36.35 | 36.35 | 36.35 | 36.65 | 35.7 | 175,187 |
| September 02, 2025 | 36.9 | 36 | 36 | 37.35 | 35.8 | 697,424 |
| September 01, 2025 | 36.5 | 37.35 | 37.35 | 37.65 | 36.15 | 1.11M |
| August 29, 2025 | 36.7 | 36.6 | 36.6 | 36.9 | 35.65 | 636,326 |
| August 28, 2025 | 35.45 | 36.3 | 36.3 | 36.8 | 35.15 | 852,049 |
| August 27, 2025 | 35.15 | 35.2 | 35.2 | 35.7 | 35.15 | 377,279 |
| August 26, 2025 | 35.4 | 35.15 | 35.15 | 35.6 | 35.05 | 243,692 |
| August 25, 2025 | 35.7 | 35.4 | 35.4 | 36.15 | 35 | 608,857 |
| August 22, 2025 | 35.95 | 34.85 | 34.85 | 35.95 | 34.6 | 795,539 |
| August 21, 2025 | 33.7 | 35.9 | 35.9 | 36.85 | 33 | 5.93M |
| August 20, 2025 | 34.55 | 33.5 | 33.5 | 34.55 | 33.3 | 220,877 |
| August 19, 2025 | 34.45 | 34.35 | 34.35 | 34.65 | 34 | 334,053 |
| 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 |
