32.40
+0.15(+0.46%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 32.4 | 32.4 | 32.4 | 32.55 | 32.1 | 96,172 |
September 08, 2025 | 32.85 | 32.4 | 32.4 | 32.85 | 32.4 | 97,992 |
September 05, 2025 | 32.7 | 32.65 | 32.65 | 32.75 | 32.45 | 57,441 |
September 04, 2025 | 32.6 | 32.7 | 32.7 | 32.7 | 32.45 | 78,082 |
September 03, 2025 | 32.75 | 32.6 | 32.6 | 32.75 | 32.55 | 37,457 |
September 02, 2025 | 33.25 | 32.65 | 32.65 | 33.25 | 32.5 | 52,761 |
September 01, 2025 | 32.75 | 33.1 | 33.1 | 33.5 | 32.6 | 75,581 |
August 29, 2025 | 32.75 | 32.8 | 32.8 | 33 | 32.75 | 50,170 |
August 28, 2025 | 32.95 | 32.75 | 32.75 | 32.95 | 32.5 | 85,401 |
August 27, 2025 | 34.25 | 33.5 | 32.5 | 34.25 | 33.5 | 88,485 |
August 26, 2025 | 33.3 | 33.75 | 32.74 | 34.55 | 33.3 | 198,056 |
August 25, 2025 | 34.05 | 33.35 | 32.35 | 34.15 | 33.25 | 60,700 |
August 22, 2025 | 33 | 33.7 | 33.7 | 33.7 | 33 | 66,879 |
August 21, 2025 | 32.95 | 33.05 | 33.05 | 33.45 | 32.95 | 174,222 |
August 20, 2025 | 33.25 | 32.9 | 32.9 | 33.25 | 32.7 | 52,277 |
August 19, 2025 | 33.05 | 33.25 | 33.25 | 33.35 | 33.05 | 33,532 |
August 18, 2025 | 33.1 | 33.3 | 33.3 | 33.65 | 33.05 | 52,572 |
August 15, 2025 | 33.6 | 33.1 | 33.1 | 33.6 | 32.7 | 44,408 |
August 14, 2025 | 32.6 | 32.8 | 32.8 | 32.95 | 32.6 | 69,606 |
August 13, 2025 | 32.85 | 32.5 | 32.5 | 33.3 | 32.5 | 80,536 |
August 12, 2025 | 32.6 | 32.5 | 32.5 | 32.8 | 32.4 | 44,120 |
August 11, 2025 | 33.55 | 32.6 | 32.6 | 33.55 | 32.3 | 61,801 |
August 08, 2025 | 32.9 | 33.55 | 33.55 | 33.9 | 32.85 | 48,297 |
August 07, 2025 | 33.95 | 33.5 | 33.5 | 33.95 | 33.5 | 32,799 |
August 06, 2025 | 33.4 | 33.5 | 33.5 | 33.75 | 33.4 | 24,261 |
August 05, 2025 | 32.55 | 33.65 | 33.65 | 33.75 | 32.5 | 49,077 |
August 04, 2025 | 32.65 | 32.65 | 32.65 | 32.75 | 32.2 | 50,280 |
August 01, 2025 | 32.95 | 32.9 | 32.9 | 33.05 | 32.5 | 44,138 |
July 31, 2025 | 33.75 | 33.15 | 33.15 | 33.75 | 33.15 | 24,201 |
July 30, 2025 | 33.1 | 33.35 | 33.35 | 33.5 | 33.1 | 47,824 |
July 29, 2025 | 33.3 | 33.1 | 33.1 | 33.7 | 33.05 | 55,266 |
July 28, 2025 | 33.2 | 33.2 | 33.2 | 33.6 | 32.95 | 58,696 |
July 25, 2025 | 34.05 | 33.15 | 33.15 | 34.05 | 33.15 | 63,488 |
July 24, 2025 | 33.45 | 33.9 | 33.9 | 33.95 | 33.2 | 199,847 |
July 23, 2025 | 33.35 | 33.3 | 33.3 | 33.5 | 33.2 | 63,415 |
July 22, 2025 | 33.75 | 33.2 | 33.2 | 34.2 | 33.1 | 78,978 |
July 21, 2025 | 34 | 33.75 | 33.75 | 34.15 | 33.75 | 15,320 |
July 18, 2025 | 34.1 | 33.9 | 33.9 | 34.25 | 33.85 | 26,060 |
July 17, 2025 | 33.95 | 34.15 | 34.15 | 34.3 | 33.75 | 27,495 |
July 16, 2025 | 33.4 | 33.75 | 33.75 | 34.1 | 33.2 | 53,748 |
July 15, 2025 | 33.3 | 33.3 | 33.3 | 33.95 | 33.1 | 68,154 |
July 14, 2025 | 33.6 | 33.4 | 33.4 | 33.6 | 33.2 | 15,553 |
July 11, 2025 | 33.05 | 33.2 | 33.2 | 34.05 | 33.05 | 39,078 |
July 10, 2025 | 33.2 | 33.05 | 33.05 | 33.2 | 33 | 40,446 |
July 09, 2025 | 34.15 | 33.6 | 33.6 | 34.8 | 33.6 | 24,630 |
July 08, 2025 | 34.45 | 33.5 | 33.5 | 34.45 | 33.35 | 106,277 |
July 07, 2025 | 35.2 | 34.75 | 34.75 | 35.2 | 34.5 | 31,249 |
July 04, 2025 | 36.15 | 35.7 | 35.7 | 36.55 | 35.6 | 45,306 |
July 03, 2025 | 36.15 | 36.25 | 36.25 | 36.5 | 35.85 | 53,312 |
July 02, 2025 | 36 | 36.1 | 36.1 | 36.4 | 35.9 | 36,440 |
July 01, 2025 | 35.8 | 35.8 | 35.8 | 36.1 | 35.65 | 51,335 |
June 30, 2025 | 35.5 | 35.35 | 35.35 | 35.5 | 35.35 | 11,256 |
June 27, 2025 | 37.05 | 35.4 | 35.4 | 37.05 | 35.3 | 70,014 |
June 26, 2025 | 35.85 | 36.4 | 36.4 | 36.55 | 35.75 | 45,156 |
June 25, 2025 | 35.5 | 35.85 | 35.85 | 36 | 35.3 | 44,798 |
June 24, 2025 | 34.8 | 35.5 | 35.5 | 36 | 34.8 | 48,761 |
June 23, 2025 | 34.6 | 34.55 | 34.55 | 34.65 | 33.9 | 63,214 |
June 20, 2025 | 35.85 | 34.65 | 34.65 | 35.85 | 34.65 | 666,217 |
June 19, 2025 | 36.35 | 35.85 | 35.85 | 36.35 | 35.6 | 118,494 |
June 18, 2025 | 36.8 | 36.55 | 36.55 | 36.8 | 36.45 | 53,920 |