36.05
+0.25(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 39 | 37.25 | 37.25 | 39.4 | 37.15 | 149,500 |
| July 21, 2025 | 36.8 | 38.8 | 38.8 | 39 | 36.8 | 356,438 |
| July 18, 2025 | 38.45 | 37.3 | 37.3 | 38.6 | 37.15 | 481,130 |
| July 17, 2025 | 37.7 | 38.05 | 38.05 | 38.25 | 37.65 | 111,078 |
| July 16, 2025 | 38 | 37.55 | 37.55 | 38.5 | 37.55 | 169,448 |
| July 15, 2025 | 37.25 | 37.55 | 37.55 | 37.85 | 37 | 93,796 |
| July 14, 2025 | 37.75 | 37.4 | 37.4 | 37.75 | 36.3 | 80,515 |
| July 11, 2025 | 36.4 | 37.3 | 37.3 | 37.6 | 36.4 | 145,406 |
| July 10, 2025 | 36.95 | 36.4 | 36.4 | 36.95 | 36 | 52,427 |
| July 09, 2025 | 36.1 | 36.6 | 36.6 | 36.9 | 36.1 | 44,157 |
| July 08, 2025 | 36.55 | 36.1 | 36.1 | 36.8 | 35.85 | 112,921 |
| July 07, 2025 | 37.2 | 37.15 | 37.15 | 37.75 | 36.2 | 170,929 |
| July 04, 2025 | 38.4 | 37.05 | 37.05 | 38.4 | 37 | 143,787 |
| July 03, 2025 | 38.45 | 38.45 | 38.45 | 39.45 | 38.4 | 248,298 |
| July 02, 2025 | 37.85 | 38 | 38 | 38.55 | 37.65 | 98,285 |
| July 01, 2025 | 38.35 | 37.95 | 37.95 | 38.45 | 37.55 | 105,633 |
| June 30, 2025 | 38.35 | 37.55 | 37.55 | 38.35 | 37.35 | 106,047 |
| June 27, 2025 | 38.8 | 38.3 | 38.3 | 39.1 | 38.3 | 132,893 |
| June 26, 2025 | 39.6 | 38.4 | 38.4 | 39.6 | 38.4 | 110,585 |
| June 25, 2025 | 38.55 | 38.9 | 38.9 | 39.6 | 38.55 | 441,005 |
| June 24, 2025 | 37.9 | 38.55 | 38.55 | 38.75 | 37.6 | 209,759 |
| June 23, 2025 | 37.35 | 36.85 | 36.85 | 37.35 | 36.25 | 68,294 |
| June 20, 2025 | 39.05 | 37.4 | 37.4 | 39.05 | 36.7 | 156,643 |
| June 19, 2025 | 39 | 38.1 | 38.1 | 39.15 | 38.1 | 163,196 |
| June 18, 2025 | 38.45 | 39.4 | 39.4 | 39.65 | 38.05 | 379,450 |
