34.70
-0.25(-0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 34.95 | 34.7 | 34.7 | 35.1 | 34.3 | 543,961 |
| September 08, 2025 | 35.65 | 34.95 | 34.95 | 35.65 | 34.75 | 557,510 |
| September 05, 2025 | 35.5 | 35.2 | 35.2 | 35.5 | 35 | 389,070 |
| September 04, 2025 | 35.3 | 35.3 | 35.3 | 35.9 | 35.3 | 639,051 |
| September 03, 2025 | 35.05 | 35.3 | 35.3 | 35.5 | 35.05 | 377,745 |
| September 02, 2025 | 35.5 | 35.15 | 35.15 | 35.9 | 34.75 | 696,580 |
| September 01, 2025 | 36.5 | 35.5 | 35.5 | 36.5 | 35.25 | 1.03M |
| August 29, 2025 | 36.85 | 36.5 | 36.5 | 36.85 | 36.3 | 840,135 |
| August 28, 2025 | 37 | 36.6 | 36.6 | 37 | 36.2 | 1.2M |
| August 27, 2025 | 35.1 | 36.8 | 36.8 | 36.95 | 35.05 | 3.56M |
| August 26, 2025 | 35.5 | 35.2 | 35.2 | 35.5 | 35 | 935,980 |
| August 25, 2025 | 35.9 | 35.55 | 35.55 | 36.15 | 35.5 | 1.75M |
| August 22, 2025 | 35.35 | 35.25 | 35.25 | 35.55 | 35.05 | 471,507 |
| August 21, 2025 | 35.2 | 35.35 | 35.35 | 35.9 | 35 | 836,752 |
| August 20, 2025 | 35.6 | 35.15 | 35.15 | 35.6 | 33.65 | 1.49M |
| August 19, 2025 | 36.2 | 35.75 | 35.75 | 36.25 | 35.6 | 1.48M |
| August 18, 2025 | 35.95 | 35.9 | 35.9 | 36.15 | 35.2 | 1.67M |
| August 15, 2025 | 35.7 | 35.9 | 35.9 | 36 | 35.05 | 2.14M |
| August 14, 2025 | 34.6 | 35.55 | 35.55 | 36.15 | 34.35 | 4.36M |
| August 13, 2025 | 34.15 | 34.55 | 34.55 | 35.4 | 34 | 3.23M |
| August 12, 2025 | 32.2 | 33.6 | 33.6 | 34.15 | 32.15 | 2.36M |
| August 11, 2025 | 31.45 | 31.6 | 31.6 | 31.8 | 31.45 | 436,190 |
| August 08, 2025 | 31.65 | 31.4 | 31.4 | 31.7 | 31.2 | 540,185 |
| August 07, 2025 | 32.3 | 31.65 | 31.65 | 32.3 | 31.5 | 660,097 |
| August 06, 2025 | 31.9 | 32.05 | 32.05 | 32.3 | 31.65 | 635,833 |
| August 05, 2025 | 32 | 31.75 | 31.75 | 32.05 | 31.7 | 615,580 |
| August 04, 2025 | 31.95 | 32 | 32 | 32 | 31.5 | 566,067 |
| August 01, 2025 | 32.25 | 31.95 | 31.95 | 32.7 | 31.9 | 1.41M |
| July 31, 2025 | 33 | 32.5 | 32.5 | 33.15 | 32.35 | 2.35M |
| July 30, 2025 | 32.75 | 33.65 | 32.27 | 34.3 | 32.7 | 4.19M |
| July 29, 2025 | 32.15 | 32.2 | 30.88 | 32.3 | 31.8 | 1.18M |
| July 28, 2025 | 31.9 | 32.35 | 31.02 | 32.35 | 31.85 | 1.88M |
| July 25, 2025 | 31.6 | 31.8 | 30.5 | 31.8 | 31.6 | 282,287 |
| July 24, 2025 | 31.75 | 31.6 | 30.3 | 31.8 | 31.5 | 290,194 |
| July 23, 2025 | 31.5 | 31.75 | 30.45 | 31.75 | 31.35 | 333,220 |
| July 22, 2025 | 31.6 | 31.4 | 30.11 | 31.85 | 31.15 | 323,524 |
| July 21, 2025 | 31.85 | 31.6 | 30.3 | 32 | 31.55 | 443,504 |
| July 18, 2025 | 31.15 | 31.85 | 31.85 | 31.85 | 31.05 | 554,213 |
| July 17, 2025 | 30.6 | 30.95 | 30.95 | 31 | 30.55 | 317,701 |
| July 16, 2025 | 30.3 | 30.6 | 30.6 | 30.8 | 30.3 | 241,984 |
| July 15, 2025 | 30.25 | 30.4 | 30.4 | 30.5 | 30.25 | 148,648 |
| July 14, 2025 | 30.4 | 30.4 | 30.4 | 30.55 | 30.3 | 371,805 |
| July 11, 2025 | 30.4 | 30.5 | 30.5 | 30.65 | 30.4 | 171,496 |
| July 10, 2025 | 30.3 | 30.4 | 30.4 | 30.5 | 30.3 | 150,331 |
| July 09, 2025 | 30.35 | 30.45 | 30.45 | 30.6 | 30.35 | 147,745 |
| July 08, 2025 | 30.85 | 30.35 | 30.35 | 30.85 | 30.25 | 244,500 |
| July 07, 2025 | 30.9 | 30.85 | 30.85 | 31 | 30.7 | 77,857 |
| July 04, 2025 | 31.2 | 30.85 | 30.85 | 31.2 | 30.8 | 103,027 |
| July 03, 2025 | 30.85 | 31.2 | 31.2 | 31.35 | 30.85 | 353,213 |
| July 02, 2025 | 30.9 | 30.85 | 30.85 | 31 | 30.5 | 189,827 |
| July 01, 2025 | 30.55 | 30.95 | 30.95 | 31 | 30.55 | 136,925 |
| June 30, 2025 | 30.75 | 30.6 | 30.6 | 30.75 | 30.35 | 211,831 |
| June 27, 2025 | 30.55 | 30.75 | 30.75 | 30.85 | 30.55 | 238,705 |
| June 26, 2025 | 30.5 | 30.45 | 30.45 | 30.8 | 30.45 | 283,833 |
| June 25, 2025 | 30.2 | 30.5 | 30.5 | 30.5 | 30.1 | 129,112 |
| June 24, 2025 | 29.85 | 30.1 | 30.1 | 30.4 | 29.85 | 213,069 |
| June 23, 2025 | 29.9 | 29.75 | 29.75 | 29.9 | 29.2 | 228,558 |
| June 20, 2025 | 30.45 | 29.9 | 29.9 | 30.45 | 29.9 | 314,025 |
| June 19, 2025 | 30.7 | 30.6 | 30.6 | 30.8 | 30.4 | 196,951 |
| June 18, 2025 | 30.75 | 30.9 | 30.9 | 31 | 30.7 | 253,271 |