34.20
+0.2(+0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 34 | 34.2 | 34.2 | 34.2 | 34 | 10,600 |
| August 18, 2025 | 34.05 | 34 | 34 | 34.05 | 33.95 | 16,829 |
| August 15, 2025 | 34.2 | 34.05 | 34.05 | 34.2 | 34 | 13,007 |
| August 14, 2025 | 34.1 | 34.2 | 34.2 | 34.2 | 34 | 8,125 |
| August 13, 2025 | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | 1,040 |
| August 12, 2025 | 34.05 | 34.1 | 34.1 | 34.25 | 33.3 | 36,510 |
| August 11, 2025 | 34.6 | 34.45 | 34.45 | 34.65 | 34.45 | 4,063 |
| August 08, 2025 | 34.05 | 34.1 | 34.1 | 34.1 | 34.05 | 2,092 |
| August 07, 2025 | 34.1 | 34.2 | 34.2 | 34.45 | 34 | 14,114 |
| August 06, 2025 | 34.1 | 34.1 | 34.1 | 34.15 | 34 | 31,066 |
| August 05, 2025 | 34.8 | 34.1 | 34.1 | 35.3 | 33.8 | 107,825 |
| August 04, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.05 | 11,207 |
| August 01, 2025 | 34 | 34.5 | 34.5 | 34.5 | 34 | 18,899 |
| July 31, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 3,563 |
| July 30, 2025 | 34.5 | 34.45 | 34.45 | 35.6 | 34.2 | 132,047 |
| July 29, 2025 | 34.6 | 34.35 | 34.35 | 34.6 | 34.35 | 4,584 |
| July 28, 2025 | 34.15 | 34.35 | 34.35 | 34.35 | 34.15 | 6,373 |
| July 25, 2025 | 34.35 | 34.2 | 34.2 | 34.35 | 34.2 | 4,353 |
| July 24, 2025 | 34.35 | 34.2 | 34.2 | 34.35 | 34.2 | 12,244 |
| July 23, 2025 | 35.35 | 34.3 | 34.3 | 35.35 | 33.8 | 69,047 |
| July 22, 2025 | 34.4 | 34.3 | 34.3 | 34.4 | 34.2 | 23,306 |
| July 21, 2025 | 34.6 | 34.6 | 34.6 | 35 | 34.5 | 9,989 |
| July 18, 2025 | 34.45 | 34.6 | 34.6 | 34.8 | 34.45 | 6,034 |
| July 17, 2025 | 34.4 | 34.45 | 34.45 | 34.5 | 34.4 | 4,147 |
| July 16, 2025 | 34.5 | 34.6 | 34.6 | 34.65 | 34.45 | 12,559 |
| July 15, 2025 | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 2,022 |
| July 14, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 8,000 |
| July 11, 2025 | 34.6 | 35 | 35 | 35 | 34.6 | 9,470 |
| July 10, 2025 | 34.5 | 34.75 | 34.75 | 36.8 | 34.5 | 43,063 |
| July 09, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1,001 |
| July 08, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 3,155 |
| July 07, 2025 | 34.9 | 34.8 | 34.8 | 34.95 | 34.8 | 6,200 |
| July 04, 2025 | 34.8 | 35.4 | 35.4 | 35.8 | 34.8 | 9,978 |
| July 03, 2025 | 34.15 | 34.8 | 34.8 | 34.8 | 34.15 | 9,462 |
| July 02, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0 |
| July 01, 2025 | 34.3 | 35.15 | 35.15 | 35.7 | 34.3 | 31,343 |
| June 30, 2025 | 34.35 | 34.3 | 34.3 | 34.35 | 34.3 | 6,174 |
| June 27, 2025 | 34.3 | 34 | 34 | 34.3 | 34 | 31,325 |
| June 26, 2025 | 34.2 | 34.15 | 34.15 | 34.25 | 34.15 | 18,092 |
| June 25, 2025 | 34.2 | 34.15 | 34.15 | 34.2 | 34.1 | 7,250 |
| June 24, 2025 | 34.2 | 34.2 | 34.2 | 34.2 | 34.15 | 25,683 |
| June 23, 2025 | 34.2 | 34.2 | 34.2 | 34.5 | 33.95 | 74,347 |
| June 20, 2025 | 35.95 | 36 | 34.2 | 36.1 | 35.95 | 13,643 |
| June 19, 2025 | 36.15 | 35.95 | 34.15 | 36.15 | 35.8 | 41,836 |
| June 18, 2025 | 36 | 36 | 34.2 | 36.05 | 35.95 | 83,135 |
| June 17, 2025 | 36 | 35.85 | 35.85 | 36 | 35.7 | 18,045 |
| June 16, 2025 | 35.8 | 36 | 36 | 36 | 35.8 | 7,842 |
| June 13, 2025 | 35.6 | 35.85 | 35.85 | 35.85 | 35.6 | 8,004 |
| June 12, 2025 | 35.8 | 36 | 36 | 36 | 35.8 | 32,184 |
| June 11, 2025 | 35.8 | 36.05 | 36.05 | 36.05 | 35.8 | 30,000 |
| June 10, 2025 | 35.85 | 35.95 | 35.95 | 36 | 35.85 | 9,082 |
| June 09, 2025 | 35.8 | 35.85 | 35.85 | 35.85 | 35.8 | 2,461 |
| June 06, 2025 | 36.05 | 35.8 | 35.8 | 36.1 | 35.8 | 8,000 |
| June 05, 2025 | 36 | 36 | 36 | 36 | 36 | 11,342 |
| June 04, 2025 | 35.4 | 35.8 | 35.8 | 36 | 35.4 | 45,159 |
| June 03, 2025 | 36 | 35.4 | 35.4 | 36 | 35.4 | 20,155 |
| June 02, 2025 | 35.35 | 35.85 | 35.85 | 36 | 35.35 | 13,800 |
| May 29, 2025 | 36 | 36 | 36 | 36 | 36 | 18,041 |
| May 28, 2025 | 36 | 36 | 36 | 36 | 35.65 | 27,414 |
| May 27, 2025 | 35.95 | 35.8 | 35.8 | 35.95 | 35.6 | 5,319 |