31.70
+0.45(+1.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.4 | 31.25 | 31.25 | 32.5 | 31.25 | 269,665 |
| August 15, 2025 | 31.5 | 32.4 | 32.4 | 32.45 | 31.3 | 548,687 |
| August 14, 2025 | 30.3 | 31 | 31 | 32 | 30.25 | 245,686 |
| August 13, 2025 | 30.2 | 29.55 | 29.55 | 30.35 | 29.55 | 187,744 |
| August 12, 2025 | 29.55 | 30.2 | 30.2 | 30.5 | 29.35 | 128,290 |
| August 11, 2025 | 29.5 | 29.6 | 29.6 | 29.7 | 29.2 | 42,000 |
| August 08, 2025 | 29.9 | 29.75 | 29.75 | 29.9 | 29.4 | 144,398 |
| August 07, 2025 | 30.2 | 29.8 | 29.8 | 30.25 | 29.55 | 153,756 |
| August 06, 2025 | 30.5 | 29.95 | 29.95 | 30.5 | 29.9 | 124,680 |
| August 05, 2025 | 30.6 | 30.1 | 30.1 | 30.6 | 29.9 | 71,014 |
| August 04, 2025 | 29.75 | 30 | 30 | 30.45 | 29.7 | 87,244 |
| August 01, 2025 | 30.65 | 31.25 | 31.25 | 31.3 | 30.65 | 152,968 |
| July 31, 2025 | 31.15 | 31.1 | 31.1 | 31.2 | 30.9 | 53,060 |
| July 30, 2025 | 32.05 | 31.2 | 31.2 | 32.05 | 30.6 | 90,410 |
| July 29, 2025 | 31.9 | 31.45 | 31.45 | 32.4 | 31.4 | 116,733 |
| July 28, 2025 | 31 | 31.9 | 31.9 | 32.05 | 31 | 138,076 |
| July 25, 2025 | 30.8 | 30.9 | 30.9 | 30.95 | 30.8 | 27,555 |
| July 24, 2025 | 30.75 | 30.75 | 30.75 | 31 | 30.7 | 45,566 |
| July 23, 2025 | 30.8 | 30.75 | 30.75 | 31.1 | 30.75 | 69,572 |
| July 22, 2025 | 31.1 | 30.4 | 30.4 | 31.5 | 30.4 | 141,077 |
| July 21, 2025 | 32 | 31 | 31 | 32 | 30.9 | 198,314 |
| July 18, 2025 | 32.05 | 31.9 | 31.9 | 32.35 | 31.85 | 159,586 |
| July 17, 2025 | 32.8 | 32.15 | 32.15 | 33 | 32.15 | 261,812 |
| July 16, 2025 | 30.15 | 32.8 | 32.8 | 32.8 | 30.1 | 348,471 |
| July 15, 2025 | 29.75 | 30.4 | 30.4 | 30.6 | 29.75 | 131,385 |
| July 14, 2025 | 29.8 | 29.8 | 29.8 | 29.85 | 29.6 | 41,448 |
| July 11, 2025 | 30.05 | 29.85 | 29.85 | 30.05 | 29.55 | 43,690 |
| July 10, 2025 | 30.9 | 29.65 | 29.65 | 30.9 | 29.6 | 129,934 |
| July 09, 2025 | 30.9 | 30.1 | 30.1 | 30.9 | 30.1 | 59,393 |
| July 08, 2025 | 29.8 | 29.9 | 29.9 | 30 | 29.2 | 171,834 |
| July 07, 2025 | 30.85 | 30.2 | 30.2 | 30.85 | 30.2 | 48,657 |
| July 04, 2025 | 31.3 | 30.6 | 30.6 | 31.55 | 30.6 | 111,033 |
| July 03, 2025 | 32.3 | 31.35 | 31.35 | 32.3 | 31.3 | 323,100 |
| July 02, 2025 | 30.55 | 30.2 | 30.2 | 31 | 30.2 | 76,784 |
| July 01, 2025 | 29.95 | 30.55 | 30.55 | 31.1 | 29.95 | 197,452 |
| June 30, 2025 | 29.8 | 29.95 | 29.95 | 30 | 29.7 | 26,688 |
| June 27, 2025 | 30.85 | 30.15 | 30.15 | 30.85 | 29.7 | 82,570 |
| June 26, 2025 | 30 | 30.15 | 30.15 | 30.8 | 29.6 | 62,767 |
| June 25, 2025 | 29.65 | 30.05 | 30.05 | 30.1 | 29.5 | 61,859 |
| June 24, 2025 | 29.05 | 29.4 | 29.4 | 30.1 | 29.05 | 92,699 |
| June 23, 2025 | 29 | 29.25 | 29.25 | 29.25 | 28.55 | 126,578 |
| June 20, 2025 | 29.75 | 29.4 | 29.4 | 30.2 | 29.3 | 124,529 |
| June 19, 2025 | 30.7 | 29.75 | 29.75 | 30.75 | 29.6 | 254,592 |
| June 18, 2025 | 31.2 | 30.75 | 30.75 | 31.25 | 30.25 | 80,071 |
| June 17, 2025 | 30.9 | 30.8 | 30.8 | 31.6 | 30.5 | 100,216 |
| June 16, 2025 | 31 | 30.75 | 30.75 | 31 | 30.45 | 64,221 |
| June 13, 2025 | 31 | 30.5 | 30.5 | 32.3 | 30.5 | 203,555 |
| June 12, 2025 | 31.1 | 31 | 31 | 31.2 | 30.15 | 114,909 |
| June 11, 2025 | 31.05 | 31.05 | 31.05 | 31.15 | 30.6 | 77,528 |
| June 10, 2025 | 31.15 | 31.4 | 31.4 | 31.5 | 30.95 | 96,196 |
| June 09, 2025 | 30.8 | 30.8 | 30.8 | 31.55 | 30.6 | 125,301 |
| June 06, 2025 | 30.85 | 30.75 | 30.75 | 31.1 | 30.7 | 67,099 |
| June 05, 2025 | 30.8 | 30.9 | 30.9 | 31.05 | 30.7 | 52,118 |
| June 04, 2025 | 31 | 30.8 | 30.8 | 31.25 | 30.6 | 106,869 |
| June 03, 2025 | 31.7 | 30.75 | 30.75 | 31.7 | 30.65 | 81,271 |
| June 02, 2025 | 31.75 | 30.7 | 30.7 | 31.75 | 29.8 | 261,081 |
| May 29, 2025 | 32.8 | 32 | 32 | 32.8 | 31.7 | 97,872 |
| May 28, 2025 | 33.3 | 32.2 | 32.2 | 33.85 | 32.1 | 264,887 |
| May 27, 2025 | 35 | 33.2 | 33.2 | 35.8 | 33.2 | 772,349 |
| May 26, 2025 | 32.8 | 34.55 | 34.55 | 34.95 | 32.4 | 720,664 |