33.25
-0.7(-2.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 33.8 | 33.25 | 33.25 | 34.15 | 33.25 | 91,819 |
| October 16, 2025 | 33.3 | 33.95 | 33.95 | 34.05 | 33.3 | 107,556 |
| October 15, 2025 | 33 | 33.3 | 33.3 | 33.8 | 32.75 | 86,935 |
| October 14, 2025 | 34.25 | 33 | 33 | 34.45 | 33 | 164,307 |
| October 13, 2025 | 32.6 | 33.7 | 33.7 | 33.8 | 32.6 | 108,733 |
| October 09, 2025 | 35.15 | 34.7 | 34.7 | 35.15 | 34.65 | 117,075 |
| October 08, 2025 | 34.3 | 34.6 | 34.6 | 35.15 | 34.1 | 62,830 |
| October 07, 2025 | 34.25 | 34.5 | 34.5 | 34.65 | 34.2 | 67,895 |
| October 03, 2025 | 34.25 | 34.2 | 34.2 | 34.35 | 34.1 | 54,932 |
| October 02, 2025 | 35 | 34.4 | 34.4 | 35.45 | 34.2 | 134,121 |
| October 01, 2025 | 35.45 | 35 | 35 | 35.8 | 35 | 93,187 |
| September 30, 2025 | 34.1 | 35.4 | 35.4 | 36.5 | 34.1 | 393,793 |
| September 26, 2025 | 35.35 | 34.05 | 34.05 | 35.35 | 34 | 178,202 |
| September 25, 2025 | 35.05 | 35.4 | 35.4 | 35.9 | 35.05 | 125,413 |
| September 24, 2025 | 36.05 | 35.45 | 35.45 | 36.2 | 35.45 | 111,650 |
| September 23, 2025 | 36.9 | 36.05 | 36.05 | 36.95 | 36.05 | 115,971 |
| September 22, 2025 | 36.8 | 36.45 | 36.45 | 36.8 | 36 | 95,431 |
| September 19, 2025 | 37.9 | 36.75 | 36.75 | 37.9 | 36.7 | 193,315 |
| September 18, 2025 | 35.6 | 37.5 | 37.5 | 37.9 | 35.5 | 604,546 |
| September 17, 2025 | 35.5 | 35.5 | 35.5 | 35.9 | 35.3 | 135,910 |
| September 16, 2025 | 34.5 | 35.2 | 35.2 | 36 | 34.5 | 178,264 |
| September 15, 2025 | 34.45 | 34.5 | 34.5 | 34.8 | 34.1 | 108,862 |
| September 12, 2025 | 34.2 | 34.15 | 34.15 | 35 | 34.1 | 112,547 |
| September 11, 2025 | 35.1 | 34.1 | 34.1 | 35.2 | 34.1 | 255,439 |
| September 10, 2025 | 36.1 | 35.5 | 35.5 | 36.1 | 35.2 | 93,136 |
| September 09, 2025 | 36.7 | 36.05 | 36.05 | 37.05 | 36.05 | 159,172 |
| September 08, 2025 | 35.55 | 35.8 | 35.8 | 36.3 | 35.55 | 53,875 |
| September 05, 2025 | 35.95 | 35.8 | 35.8 | 36 | 35.4 | 105,433 |
| September 04, 2025 | 35.6 | 35.7 | 35.7 | 36.35 | 35.55 | 47,968 |
| September 03, 2025 | 34.95 | 35.5 | 35.5 | 35.7 | 34.95 | 83,052 |
| September 02, 2025 | 35.6 | 35.1 | 35.1 | 35.6 | 34.65 | 67,558 |
| September 01, 2025 | 35.45 | 35.25 | 35.25 | 35.8 | 34.95 | 132,314 |
| August 29, 2025 | 37.2 | 35.9 | 35.9 | 37.2 | 35.9 | 139,816 |
| August 28, 2025 | 37.15 | 36.95 | 36.95 | 37.15 | 36.5 | 151,093 |
| August 27, 2025 | 36.1 | 36.5 | 36.5 | 37.8 | 36.1 | 392,509 |
| August 26, 2025 | 35.3 | 36.25 | 36.25 | 36.75 | 35.3 | 241,972 |
| August 25, 2025 | 35.75 | 35.25 | 35.25 | 36.4 | 35.25 | 130,229 |
| August 22, 2025 | 35.15 | 35.3 | 35.3 | 35.4 | 34.45 | 77,903 |
| August 21, 2025 | 34.7 | 35.15 | 35.15 | 35.8 | 34.7 | 104,179 |
| August 20, 2025 | 36.6 | 34.55 | 34.55 | 36.6 | 34.5 | 360,880 |
| August 19, 2025 | 36.25 | 36.2 | 36.2 | 36.35 | 35.95 | 69,366 |
| August 18, 2025 | 36.3 | 36.05 | 36.05 | 36.5 | 36 | 62,171 |
| August 15, 2025 | 36.5 | 36 | 36 | 36.5 | 35.95 | 79,802 |
| August 14, 2025 | 36.25 | 36.8 | 36.8 | 37 | 36.25 | 175,949 |
| August 13, 2025 | 36.3 | 35.8 | 35.8 | 36.6 | 35.7 | 108,961 |
| August 12, 2025 | 35.35 | 35.8 | 35.8 | 36.15 | 35.3 | 105,365 |
| August 11, 2025 | 36.05 | 35.3 | 35.3 | 36.05 | 35.3 | 184,054 |
| August 08, 2025 | 37.45 | 36.2 | 36.2 | 37.45 | 36.2 | 74,903 |
| August 07, 2025 | 36.2 | 36.8 | 36.8 | 37 | 36.2 | 153,380 |
| August 06, 2025 | 36.55 | 36.05 | 36.05 | 36.75 | 36.05 | 87,076 |
| August 05, 2025 | 36.3 | 36.5 | 36.5 | 36.7 | 36.15 | 64,236 |
| August 04, 2025 | 35.95 | 35.8 | 35.8 | 36.25 | 35.55 | 52,000 |
| August 01, 2025 | 36.15 | 36.15 | 36.15 | 36.4 | 35.2 | 73,015 |
| July 31, 2025 | 36.7 | 36.15 | 36.15 | 36.95 | 36.1 | 132,957 |
| July 30, 2025 | 36.65 | 36.65 | 36.65 | 36.8 | 36.3 | 86,536 |
| July 29, 2025 | 37.45 | 36.65 | 36.65 | 37.85 | 36.6 | 89,792 |
| July 28, 2025 | 37.4 | 37.35 | 37.35 | 37.95 | 37.05 | 58,546 |
| July 25, 2025 | 37.65 | 37.7 | 37.7 | 38.2 | 37.55 | 49,604 |
| July 24, 2025 | 38.8 | 38.25 | 38.25 | 38.8 | 37.2 | 90,540 |
| July 23, 2025 | 37.7 | 38.1 | 38.1 | 38.35 | 37.55 | 75,523 |
