34.45
-0.35(-1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 35.1 | 34.45 | 34.45 | 35.45 | 34.15 | 896,734 |
| September 25, 2025 | 35.1 | 34.8 | 34.8 | 35.4 | 34.7 | 247,261 |
| September 24, 2025 | 34.8 | 34.7 | 34.7 | 35 | 34.55 | 246,906 |
| September 23, 2025 | 34.8 | 34.85 | 34.85 | 35.2 | 34.5 | 385,158 |
| September 22, 2025 | 35 | 34.8 | 34.8 | 35.1 | 34.75 | 270,299 |
| September 19, 2025 | 35.35 | 34.95 | 34.95 | 35.55 | 34.95 | 403,842 |
| September 18, 2025 | 35.85 | 35.25 | 35.25 | 35.85 | 35.15 | 329,480 |
| September 17, 2025 | 35.2 | 35.25 | 35.25 | 35.9 | 35.2 | 395,451 |
| September 16, 2025 | 35.2 | 35.15 | 35.15 | 35.25 | 34.8 | 316,039 |
| September 15, 2025 | 35.25 | 35 | 35 | 35.8 | 35 | 391,921 |
| September 12, 2025 | 35.9 | 35.2 | 35.2 | 35.9 | 35.2 | 462,687 |
| September 11, 2025 | 37.25 | 35.6 | 35.6 | 37.8 | 35.55 | 1.14M |
| September 10, 2025 | 36.95 | 37 | 37 | 38.5 | 36.9 | 2.18M |
| September 09, 2025 | 37.75 | 36.7 | 36.7 | 37.75 | 36.5 | 502,266 |
| September 08, 2025 | 38 | 37.2 | 37.2 | 38 | 36.95 | 541,723 |
| September 05, 2025 | 37.1 | 37.65 | 37.65 | 37.7 | 37 | 507,514 |
| September 04, 2025 | 37.65 | 36.95 | 36.95 | 38 | 36.95 | 737,963 |
| September 03, 2025 | 37.85 | 37.3 | 37.3 | 38 | 37.2 | 668,022 |
| September 02, 2025 | 38.5 | 37.8 | 37.8 | 38.5 | 37.4 | 634,762 |
| September 01, 2025 | 38.7 | 38 | 38 | 39.6 | 37.75 | 916,376 |
| August 29, 2025 | 39.8 | 38.8 | 38.8 | 40.25 | 38.8 | 733,151 |
| August 28, 2025 | 39.95 | 39.6 | 39.6 | 40.5 | 39.5 | 693,447 |
| August 27, 2025 | 39.9 | 39.85 | 39.85 | 40.1 | 39.5 | 595,724 |
| August 26, 2025 | 40 | 39.55 | 39.55 | 40.55 | 39.25 | 1.7M |
| August 25, 2025 | 39.85 | 39.6 | 39.6 | 40.6 | 39.45 | 973,772 |
| August 22, 2025 | 41.55 | 39.4 | 39.4 | 42.2 | 39.4 | 2.22M |
| August 21, 2025 | 42.9 | 41.6 | 41.6 | 43.8 | 41.45 | 5.4M |
| August 20, 2025 | 41.4 | 42.9 | 42.9 | 45.05 | 40.65 | 12.42M |
| August 19, 2025 | 40.05 | 41.3 | 41.3 | 43.3 | 39.9 | 5.33M |
| August 18, 2025 | 40 | 39.75 | 39.75 | 40.2 | 39.6 | 589,756 |
| August 15, 2025 | 40.7 | 40.1 | 40.1 | 40.7 | 39.85 | 647,891 |
| August 14, 2025 | 41.6 | 40.5 | 40.5 | 41.65 | 40.5 | 993,887 |
| August 13, 2025 | 42 | 41.5 | 41.5 | 42.8 | 41.15 | 1.54M |
| August 12, 2025 | 41.2 | 41.7 | 41.7 | 42.5 | 41 | 2.41M |
| August 11, 2025 | 39.85 | 41.2 | 41.2 | 41.65 | 39.85 | 2.09M |
| August 08, 2025 | 40.2 | 39.8 | 39.8 | 41.3 | 39.65 | 1.45M |
| August 07, 2025 | 40.7 | 40.3 | 40.3 | 41.6 | 40 | 782,071 |
| August 06, 2025 | 40.55 | 40.6 | 40.6 | 41.35 | 40.4 | 764,976 |
| August 05, 2025 | 41 | 40.85 | 40.85 | 41.25 | 40.6 | 736,225 |
| August 04, 2025 | 39.6 | 40.8 | 40.8 | 41.25 | 39.2 | 1.07M |
| August 01, 2025 | 38.05 | 40 | 40 | 40.9 | 37.6 | 2.24M |
| July 31, 2025 | 40.1 | 38.8 | 38.8 | 40.1 | 38.8 | 934,918 |
| July 30, 2025 | 39.85 | 40.1 | 40.1 | 40.2 | 39.05 | 1.11M |
| July 29, 2025 | 40.45 | 39.3 | 39.3 | 40.6 | 39.3 | 965,727 |
| July 28, 2025 | 40.35 | 40.35 | 40.35 | 40.65 | 39.65 | 1.18M |
| July 25, 2025 | 40.25 | 40.2 | 40.2 | 41.9 | 40.2 | 2.96M |
| July 24, 2025 | 40.15 | 40.2 | 40.2 | 40.55 | 40 | 600,282 |
| July 23, 2025 | 40.2 | 40.15 | 40.15 | 40.5 | 39.85 | 719,882 |
| July 22, 2025 | 41.3 | 39.9 | 39.9 | 41.4 | 39.4 | 1.61M |
| July 21, 2025 | 41.5 | 41.3 | 41.3 | 42.1 | 40.65 | 1.11M |
| July 18, 2025 | 42.8 | 41.45 | 41.45 | 42.8 | 41.35 | 1.17M |
| July 17, 2025 | 41.6 | 42.25 | 42.25 | 42.85 | 41.35 | 1.52M |
| July 16, 2025 | 41.5 | 41.6 | 41.6 | 43.4 | 41.3 | 2.38M |
| July 15, 2025 | 42.55 | 41.55 | 41.55 | 42.7 | 41.4 | 2.06M |
| July 14, 2025 | 43.2 | 42.3 | 42.3 | 43.2 | 42.1 | 1.51M |
| July 11, 2025 | 43.5 | 43.15 | 43.15 | 44.15 | 42.85 | 1.61M |
| July 10, 2025 | 45 | 43.8 | 43.8 | 45.05 | 43.4 | 2.04M |
| July 09, 2025 | 44.5 | 45 | 45 | 47 | 44.3 | 4.9M |
| July 08, 2025 | 45.3 | 44.65 | 44.65 | 45.7 | 44.3 | 3.7M |
| July 07, 2025 | 44.8 | 45.3 | 45.3 | 47.55 | 44.8 | 7.65M |