38.50
+0.65(+1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 37.3 | 37.85 | 37.85 | 38.15 | 37.3 | 2.91M |
| September 04, 2025 | 38.3 | 36.95 | 36.95 | 38.8 | 36.95 | 4.44M |
| September 03, 2025 | 37.3 | 38 | 38 | 38.5 | 36.4 | 4.16M |
| September 02, 2025 | 38 | 36.95 | 36.95 | 38.7 | 36.25 | 5.32M |
| September 01, 2025 | 38.8 | 37.2 | 37.2 | 38.8 | 37.05 | 5.9M |
| August 29, 2025 | 40 | 39.05 | 39.05 | 40.8 | 38.6 | 8.91M |
| August 28, 2025 | 39.4 | 39.25 | 39.25 | 39.7 | 38.65 | 6.66M |
| August 27, 2025 | 38.3 | 38.85 | 38.85 | 39.3 | 37.95 | 7.23M |
| August 26, 2025 | 37 | 38.25 | 38.25 | 39 | 36.7 | 13.03M |
| August 25, 2025 | 35.95 | 36.7 | 36.7 | 36.7 | 35.4 | 8.01M |
| August 22, 2025 | 34.95 | 34.4 | 34.4 | 34.95 | 34 | 2.57M |
| August 21, 2025 | 34.1 | 34.45 | 34.45 | 35.95 | 33.95 | 7.63M |
| August 20, 2025 | 34.5 | 33.7 | 33.7 | 34.5 | 32.75 | 3.63M |
| August 19, 2025 | 34.95 | 34.35 | 34.35 | 35.5 | 34.1 | 4.78M |
| August 18, 2025 | 33.7 | 34.7 | 34.7 | 35 | 33.4 | 6.96M |
| August 15, 2025 | 32.15 | 33.4 | 33.4 | 33.4 | 32 | 6.25M |
| August 14, 2025 | 31.9 | 32.15 | 32.15 | 33.2 | 31.65 | 7.12M |
| August 13, 2025 | 30.5 | 31.2 | 31.2 | 31.95 | 30.3 | 6.41M |
| August 12, 2025 | 30.5 | 30 | 30 | 30.5 | 29.65 | 2.13M |
| August 11, 2025 | 29.5 | 30.05 | 30.05 | 30.1 | 29.2 | 3.39M |
| August 08, 2025 | 29 | 29.2 | 29.2 | 29.5 | 28.45 | 2.64M |
| August 07, 2025 | 28.75 | 28.15 | 28.15 | 28.75 | 27.75 | 1.59M |
| August 06, 2025 | 29 | 28.4 | 28.4 | 29.2 | 28.35 | 2.34M |
| August 05, 2025 | 27.8 | 29 | 29 | 29.75 | 27.65 | 6.99M |
| August 04, 2025 | 27.6 | 27.5 | 27.5 | 28.25 | 26.8 | 6.91M |
| August 01, 2025 | 25.45 | 26.45 | 26.45 | 26.6 | 25.35 | 1.52M |
| July 31, 2025 | 25.8 | 25.75 | 25.75 | 25.95 | 25.6 | 843,627 |
| July 30, 2025 | 25.3 | 25.8 | 25.8 | 26.25 | 25.3 | 3.91M |
| July 29, 2025 | 25.45 | 25.35 | 25.35 | 25.8 | 25.3 | 661,074 |
| July 28, 2025 | 25.1 | 25.4 | 25.4 | 25.45 | 24.9 | 398,805 |
| July 25, 2025 | 25.6 | 25.1 | 25.1 | 25.6 | 25.1 | 429,746 |
| July 24, 2025 | 25.2 | 25.55 | 25.55 | 25.65 | 25.1 | 697,544 |
| July 23, 2025 | 24.75 | 24.85 | 24.85 | 25.2 | 24.75 | 356,021 |
| July 22, 2025 | 25.3 | 24.55 | 24.55 | 25.35 | 24.55 | 451,377 |
| July 21, 2025 | 25.1 | 25.25 | 25.25 | 25.45 | 25.1 | 349,806 |
| July 18, 2025 | 25.4 | 25.1 | 25.1 | 25.6 | 25 | 378,153 |
| July 17, 2025 | 24.45 | 25.15 | 25.15 | 25.25 | 24.45 | 734,383 |
| July 16, 2025 | 24.1 | 24.45 | 24.45 | 24.75 | 24.1 | 296,675 |
| July 15, 2025 | 24.25 | 24.35 | 24.35 | 24.5 | 24.25 | 123,377 |
| July 14, 2025 | 24.35 | 24.2 | 24.2 | 24.45 | 24.2 | 230,612 |
| July 11, 2025 | 24.05 | 24.55 | 24.55 | 24.85 | 24.05 | 320,689 |
| July 10, 2025 | 24.15 | 24.15 | 24.15 | 24.5 | 24.15 | 181,800 |
| July 09, 2025 | 24.1 | 24.25 | 24.25 | 24.5 | 24.1 | 231,773 |
| July 08, 2025 | 24.45 | 24.15 | 24.15 | 24.45 | 23.95 | 317,718 |
| July 07, 2025 | 24.3 | 24.25 | 24.25 | 24.5 | 23.85 | 312,604 |
| July 04, 2025 | 25.4 | 24.55 | 24.55 | 25.5 | 24.55 | 531,637 |
| July 03, 2025 | 25.15 | 25.2 | 25.2 | 25.4 | 25.05 | 404,573 |
| July 02, 2025 | 24.95 | 24.9 | 24.9 | 25 | 24.75 | 219,423 |
| July 01, 2025 | 25.3 | 24.95 | 24.95 | 25.35 | 24.85 | 452,669 |
| June 30, 2025 | 25.2 | 24.8 | 24.8 | 26.05 | 24.75 | 1.74M |
| June 27, 2025 | 25.3 | 25.15 | 25.15 | 25.55 | 25 | 361,639 |
| June 26, 2025 | 25.15 | 25.3 | 25.3 | 25.5 | 25.15 | 368,055 |
| June 25, 2025 | 25.65 | 25.15 | 25.15 | 25.65 | 25 | 297,460 |
| June 24, 2025 | 24.75 | 25.25 | 25.25 | 25.45 | 24.75 | 486,406 |
| June 23, 2025 | 24.3 | 24.4 | 24.4 | 24.45 | 23.9 | 260,668 |
| June 20, 2025 | 24.95 | 24.65 | 24.65 | 25.1 | 24.45 | 289,800 |
| June 19, 2025 | 25.35 | 24.95 | 24.95 | 25.4 | 24.85 | 333,509 |
| June 18, 2025 | 25.4 | 25.45 | 25.45 | 25.65 | 25.35 | 244,256 |
| June 17, 2025 | 25.3 | 25.35 | 25.35 | 25.75 | 25.25 | 313,994 |
| June 16, 2025 | 25.25 | 25.25 | 25.25 | 25.4 | 24.9 | 262,126 |