39.70
+1.35(+3.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.2 | 38.35 | 38.35 | 41.3 | 37.6 | 1.95M |
| September 04, 2025 | 38.8 | 37.9 | 37.9 | 39.4 | 37.7 | 569,828 |
| September 03, 2025 | 37.35 | 38.1 | 38.1 | 38.8 | 36.95 | 944,690 |
| September 02, 2025 | 37.1 | 37.35 | 37.35 | 37.8 | 35.9 | 386,130 |
| September 01, 2025 | 38.05 | 36.5 | 36.5 | 38.2 | 36.5 | 559,193 |
| August 29, 2025 | 37.2 | 37.6 | 37.6 | 38.4 | 37.15 | 699,363 |
| August 28, 2025 | 37.05 | 37.05 | 37.05 | 37.8 | 36.1 | 504,966 |
| August 27, 2025 | 37.5 | 37.05 | 37.05 | 37.95 | 37.05 | 537,051 |
| August 26, 2025 | 36.75 | 37.15 | 37.15 | 38 | 36.5 | 770,404 |
| August 25, 2025 | 36.45 | 36.5 | 36.5 | 37.25 | 36.05 | 645,180 |
| August 22, 2025 | 34.65 | 35.65 | 35.65 | 36.8 | 34.55 | 638,995 |
| August 21, 2025 | 34.55 | 34.6 | 34.6 | 35.2 | 34.4 | 312,800 |
| August 20, 2025 | 35.7 | 34.55 | 34.55 | 36.45 | 34.1 | 754,837 |
| August 19, 2025 | 36.25 | 35.4 | 35.4 | 36.4 | 35.1 | 514,308 |
| August 18, 2025 | 35.8 | 36.2 | 36.2 | 36.65 | 35.6 | 682,417 |
| August 15, 2025 | 36.6 | 36.25 | 36.25 | 38.7 | 35.7 | 4.83M |
| August 14, 2025 | 35.8 | 35.2 | 35.2 | 35.9 | 34.75 | 832,042 |
| August 13, 2025 | 36.5 | 35.8 | 35.8 | 37.1 | 35.6 | 2.42M |
| August 12, 2025 | 35 | 36.55 | 36.55 | 36.7 | 34.85 | 4.67M |
| August 11, 2025 | 32.4 | 35 | 35 | 35 | 32.4 | 1.59M |
| August 08, 2025 | 32 | 31.85 | 31.85 | 32.85 | 31.6 | 275,119 |
| August 07, 2025 | 31.35 | 31.95 | 31.95 | 32.8 | 31.35 | 477,970 |
| August 06, 2025 | 31.6 | 31.1 | 31.1 | 31.7 | 31.05 | 115,168 |
| August 05, 2025 | 31.3 | 31.5 | 31.5 | 32.55 | 31.3 | 300,952 |
| August 04, 2025 | 30.7 | 31.3 | 31.3 | 31.75 | 30.15 | 211,398 |
| August 01, 2025 | 30.35 | 30.75 | 30.75 | 30.75 | 29.45 | 101,248 |
| July 31, 2025 | 31.1 | 30.4 | 30.4 | 31.1 | 30.4 | 116,975 |
| July 30, 2025 | 30.9 | 30.95 | 30.95 | 30.95 | 30.4 | 106,030 |
| July 29, 2025 | 30.85 | 30.9 | 30.9 | 31.55 | 30.5 | 302,240 |
| July 28, 2025 | 30.85 | 30.75 | 30.75 | 31.45 | 29.55 | 359,795 |
| July 25, 2025 | 30.95 | 30.85 | 30.85 | 31.25 | 30.8 | 131,646 |
| July 24, 2025 | 31.1 | 31.2 | 31.2 | 31.4 | 30.65 | 205,328 |
| July 23, 2025 | 30.9 | 30.95 | 30.95 | 32.1 | 30.9 | 331,274 |
| July 22, 2025 | 32.55 | 30.95 | 30.95 | 32.65 | 30.8 | 562,309 |
| July 21, 2025 | 33.35 | 32.85 | 32.85 | 33.45 | 32.6 | 307,843 |
| July 18, 2025 | 33.25 | 33.5 | 33.5 | 34.3 | 32.6 | 631,895 |
| July 17, 2025 | 34.6 | 33.2 | 33.2 | 34.6 | 32.5 | 845,962 |
| July 16, 2025 | 34.8 | 34 | 34 | 35.25 | 34 | 1.28M |
| July 15, 2025 | 35 | 34.95 | 34.95 | 35.7 | 32.65 | 4.2M |
| July 14, 2025 | 31.35 | 34.15 | 34.15 | 34.15 | 31.1 | 2.16M |
| July 11, 2025 | 31.3 | 31.05 | 31.05 | 33 | 30.85 | 2.06M |
| July 10, 2025 | 29.1 | 30.65 | 30.65 | 30.65 | 29.1 | 327,884 |
| July 09, 2025 | 27.35 | 27.9 | 27.9 | 28.1 | 27.35 | 44,838 |
| July 08, 2025 | 27.45 | 27.35 | 27.35 | 27.9 | 27.25 | 131,152 |
| July 07, 2025 | 28.1 | 28.15 | 28.15 | 28.4 | 28 | 42,406 |
| July 04, 2025 | 29.6 | 28.55 | 28.55 | 29.6 | 28.55 | 180,573 |
| July 03, 2025 | 29.7 | 29.8 | 29.8 | 30 | 29.5 | 61,201 |
| July 02, 2025 | 29.55 | 29.7 | 29.7 | 30 | 29.15 | 99,062 |
| July 01, 2025 | 29.35 | 29.95 | 29.95 | 30.15 | 29.3 | 80,426 |
| June 30, 2025 | 30.05 | 29.3 | 29.3 | 30.05 | 29.3 | 114,728 |
| June 27, 2025 | 30.45 | 30.1 | 30.1 | 30.45 | 29.75 | 147,830 |
| June 26, 2025 | 30.4 | 30.5 | 30.5 | 30.7 | 29.85 | 242,439 |
| June 25, 2025 | 30.95 | 30.8 | 30.8 | 31.25 | 30.25 | 253,497 |
| June 24, 2025 | 31.4 | 30.95 | 30.95 | 31.6 | 30 | 532,850 |
| June 23, 2025 | 29.1 | 30.4 | 30.4 | 30.4 | 28.25 | 765,954 |
| June 20, 2025 | 30.95 | 29.7 | 29.7 | 32.55 | 29.7 | 3.23M |
| June 19, 2025 | 28.55 | 31 | 31 | 31 | 28.55 | 1.7M |
| June 18, 2025 | 28 | 28.2 | 28.2 | 28.3 | 27.9 | 62,153 |
| June 17, 2025 | 28.05 | 27.9 | 27.9 | 28.35 | 27.9 | 35,561 |
| June 16, 2025 | 27.8 | 28 | 28 | 28.35 | 27 | 71,595 |
