34.90
-0.1(-0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.3 | 35 | 35 | 35.25 | 34.1 | 645,554 |
| August 15, 2025 | 34.3 | 34.3 | 34.3 | 34.5 | 34.05 | 304,260 |
| August 14, 2025 | 34.15 | 34.4 | 34.4 | 34.45 | 34.15 | 211,097 |
| August 13, 2025 | 34.7 | 34.1 | 34.1 | 34.95 | 34 | 543,741 |
| August 12, 2025 | 34.25 | 34.4 | 34.4 | 34.75 | 34.15 | 303,221 |
| August 11, 2025 | 34.5 | 34.25 | 34.25 | 34.5 | 33.65 | 309,510 |
| August 08, 2025 | 34.85 | 34.5 | 34.5 | 35.05 | 34.45 | 464,399 |
| August 07, 2025 | 35 | 34.8 | 34.8 | 35.4 | 34.8 | 322,035 |
| August 06, 2025 | 35.05 | 35 | 35 | 35.2 | 35 | 275,105 |
| August 05, 2025 | 34.45 | 34.85 | 34.85 | 35.05 | 34.45 | 318,966 |
| August 04, 2025 | 34.6 | 34.4 | 34.4 | 34.7 | 33.95 | 747,913 |
| August 01, 2025 | 34.45 | 34.9 | 34.9 | 35.3 | 34 | 387,645 |
| July 31, 2025 | 35.7 | 35.05 | 35.05 | 35.7 | 34.9 | 289,515 |
| July 30, 2025 | 35.3 | 35.7 | 35.7 | 35.7 | 35.1 | 236,984 |
| July 29, 2025 | 35.4 | 35.45 | 35.45 | 35.7 | 35.15 | 185,255 |
| July 28, 2025 | 35.4 | 35.4 | 35.4 | 35.5 | 35.1 | 223,350 |
| July 25, 2025 | 35.5 | 35.5 | 35.5 | 35.6 | 35.4 | 198,702 |
| July 24, 2025 | 35.45 | 35.55 | 35.55 | 35.65 | 35.15 | 408,831 |
| July 23, 2025 | 34.8 | 35.25 | 35.25 | 35.4 | 34.8 | 593,354 |
| July 22, 2025 | 35.5 | 34.95 | 34.95 | 35.65 | 34.85 | 412,027 |
| July 21, 2025 | 35.65 | 35.6 | 35.6 | 36 | 35.5 | 209,206 |
| July 18, 2025 | 36.35 | 35.65 | 35.65 | 36.5 | 35.5 | 360,480 |
| July 17, 2025 | 35.3 | 36.15 | 36.15 | 36.15 | 35.3 | 728,233 |
| July 16, 2025 | 35.25 | 35.1 | 35.1 | 35.7 | 35.05 | 799,038 |
| July 15, 2025 | 34.7 | 35.1 | 35.1 | 35.35 | 34.7 | 267,208 |
| July 14, 2025 | 35.05 | 35.05 | 35.05 | 35.3 | 34.85 | 227,440 |
| July 11, 2025 | 34.6 | 35.05 | 35.05 | 35.3 | 34.6 | 354,841 |
| July 10, 2025 | 35 | 34.85 | 34.85 | 35 | 34.6 | 179,396 |
| July 09, 2025 | 34.7 | 34.9 | 34.9 | 35 | 34.35 | 151,460 |
| July 08, 2025 | 35.05 | 34.55 | 34.55 | 35.05 | 34.25 | 369,939 |
| July 07, 2025 | 34.4 | 35.05 | 35.05 | 35.8 | 34.2 | 861,582 |
| July 04, 2025 | 34.6 | 34.05 | 34.05 | 34.6 | 33.95 | 269,451 |
| July 03, 2025 | 33.75 | 34.45 | 34.45 | 34.75 | 33.75 | 680,979 |
| July 02, 2025 | 33.95 | 33.55 | 33.55 | 34.1 | 33.5 | 1.36M |
| July 01, 2025 | 33.95 | 34 | 34 | 34.3 | 33.35 | 668,120 |
| June 30, 2025 | 34.25 | 33.65 | 33.65 | 34.25 | 33.65 | 274,980 |
| June 27, 2025 | 34.8 | 34.25 | 34.25 | 34.8 | 34.15 | 419,505 |
| June 26, 2025 | 34 | 34.3 | 34.3 | 34.8 | 33.9 | 418,357 |
| June 25, 2025 | 33.35 | 33.95 | 33.95 | 34.1 | 33.35 | 625,532 |
| June 24, 2025 | 32.75 | 33.25 | 33.25 | 33.5 | 32.75 | 966,713 |
| June 23, 2025 | 33.2 | 32.4 | 32.4 | 33.2 | 32.3 | 1.16M |
| June 20, 2025 | 35 | 33.3 | 33.3 | 35 | 33.2 | 2.73M |
| June 19, 2025 | 38.25 | 37.2 | 35.2 | 38.25 | 37.2 | 1.15M |
| June 18, 2025 | 37.4 | 38.2 | 36.15 | 38.5 | 37.4 | 825,076 |
| June 17, 2025 | 37.4 | 37.4 | 35.39 | 37.7 | 37.25 | 376,839 |
| June 16, 2025 | 37.4 | 37.25 | 35.25 | 37.45 | 36.95 | 256,630 |
| June 13, 2025 | 38.25 | 37.4 | 35.39 | 38.25 | 37.4 | 754,506 |
| June 12, 2025 | 37.8 | 38.35 | 36.29 | 38.35 | 37.65 | 561,297 |
| June 11, 2025 | 37.75 | 37.65 | 35.63 | 37.8 | 37.3 | 398,895 |
| June 10, 2025 | 37.1 | 37.7 | 37.7 | 37.7 | 37 | 497,873 |
| June 09, 2025 | 37.15 | 36.9 | 36.9 | 37.4 | 36.7 | 425,537 |
| June 06, 2025 | 36.5 | 36.85 | 36.85 | 36.95 | 36.5 | 401,045 |
| June 05, 2025 | 36.4 | 36.35 | 36.35 | 36.7 | 36.35 | 310,142 |
| June 04, 2025 | 35.95 | 36.3 | 36.3 | 36.55 | 35.95 | 278,964 |
| June 03, 2025 | 36.2 | 35.7 | 35.7 | 36.2 | 35.7 | 577,001 |
| June 02, 2025 | 36.9 | 36.05 | 36.05 | 36.9 | 36 | 691,875 |
| May 29, 2025 | 37.65 | 37.05 | 37.05 | 37.95 | 37.05 | 504,298 |
| May 28, 2025 | 37.95 | 37.45 | 37.45 | 38.1 | 37.45 | 230,585 |
| May 27, 2025 | 38.2 | 37.7 | 37.7 | 38.65 | 37.7 | 380,925 |
| May 26, 2025 | 38.35 | 38.35 | 38.35 | 38.4 | 38 | 182,434 |