32.20
-0.05(-0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.5 | 32.2 | 32.2 | 32.5 | 31.8 | 3.34M |
| September 25, 2025 | 32.25 | 32.25 | 32.25 | 32.95 | 32.15 | 2.65M |
| September 24, 2025 | 32.55 | 32.2 | 32.2 | 32.7 | 32.2 | 2.44M |
| September 23, 2025 | 32.5 | 32.4 | 32.4 | 32.6 | 32.2 | 3.66M |
| September 22, 2025 | 32.7 | 32.55 | 32.55 | 32.85 | 32.15 | 3.37M |
| September 19, 2025 | 32.75 | 32.8 | 32.8 | 33 | 32.4 | 2.74M |
| September 18, 2025 | 32.9 | 32.6 | 32.6 | 32.9 | 32.3 | 2.75M |
| September 17, 2025 | 32.8 | 32.65 | 32.65 | 33.1 | 32.4 | 4.39M |
| September 16, 2025 | 33.6 | 33 | 33 | 33.85 | 32.95 | 3.36M |
| September 15, 2025 | 33.3 | 33.6 | 33.6 | 33.75 | 33.05 | 3.04M |
| September 12, 2025 | 32.85 | 33.3 | 33.3 | 33.5 | 32.75 | 3.8M |
| September 11, 2025 | 33.25 | 32.7 | 32.7 | 33.25 | 32.25 | 6.12M |
| September 10, 2025 | 32.8 | 33.25 | 33.25 | 33.55 | 32.6 | 6.66M |
| September 09, 2025 | 34.7 | 33.3 | 33.3 | 34.75 | 33 | 14.48M |
| September 08, 2025 | 33.6 | 34.9 | 34.9 | 36.3 | 33.6 | 26.2M |
| September 05, 2025 | 32.3 | 33 | 33 | 33 | 32.1 | 8.75M |
| September 04, 2025 | 32 | 32.05 | 32.05 | 32.2 | 31.7 | 3.97M |
| September 03, 2025 | 32.2 | 31.75 | 31.75 | 32.4 | 31.7 | 4.97M |
| September 02, 2025 | 32.2 | 32.15 | 32.15 | 32.6 | 31.85 | 6.73M |
| September 01, 2025 | 31.05 | 32 | 32 | 32.3 | 31.05 | 9.29M |
| August 29, 2025 | 31.75 | 30.9 | 30.9 | 32.4 | 30.75 | 10.55M |
| August 28, 2025 | 31.05 | 31.25 | 31.25 | 31.7 | 30.8 | 6.26M |
| August 27, 2025 | 30.65 | 30.75 | 30.75 | 31.1 | 30.6 | 2.75M |
| August 26, 2025 | 30.75 | 30.55 | 30.55 | 31.35 | 30.45 | 4.61M |
| August 25, 2025 | 30.9 | 30.85 | 30.85 | 31.3 | 30.8 | 4.02M |
| August 22, 2025 | 30.8 | 30.75 | 30.75 | 30.8 | 30.2 | 3.04M |
| August 21, 2025 | 30.7 | 30.35 | 30.35 | 30.95 | 30.15 | 3.65M |
| August 20, 2025 | 30.9 | 30.5 | 30.5 | 30.9 | 30.15 | 5M |
| August 19, 2025 | 32.1 | 30.95 | 30.95 | 32.1 | 30.7 | 7.6M |
| August 18, 2025 | 30.95 | 31.95 | 31.95 | 32 | 30.85 | 9.33M |
| August 15, 2025 | 29 | 30.45 | 30.45 | 31 | 28.65 | 20.59M |
| August 14, 2025 | 29.81 | 29.31 | 28.4 | 30.09 | 29.18 | 12.69M |
| August 13, 2025 | 32.4 | 32.6 | 32.6 | 33.25 | 32.4 | 9.14M |
| August 12, 2025 | 32.75 | 32.35 | 32.35 | 33.1 | 32.2 | 7.75M |
| August 11, 2025 | 32.1 | 32.9 | 32.9 | 32.9 | 32.05 | 7.92M |
| August 08, 2025 | 31.95 | 32.05 | 32.05 | 32.3 | 31.7 | 6.33M |
| August 07, 2025 | 31.85 | 31.95 | 31.95 | 32.25 | 31.45 | 6.06M |
| August 06, 2025 | 31.5 | 31.85 | 31.85 | 32.2 | 31.15 | 5.04M |
| August 05, 2025 | 32 | 31.75 | 31.75 | 32 | 31.2 | 9.37M |
| August 04, 2025 | 30.35 | 32.05 | 32.05 | 32.7 | 30 | 16.69M |
| August 01, 2025 | 28.75 | 30.25 | 30.25 | 30.4 | 28.7 | 11.19M |
| July 31, 2025 | 29.6 | 29.15 | 29.15 | 29.65 | 28.9 | 8.59M |
| July 30, 2025 | 29.25 | 29.55 | 29.55 | 29.65 | 28.7 | 7.3M |
| July 29, 2025 | 30.5 | 29.25 | 29.25 | 31.05 | 28.75 | 24.12M |
| July 28, 2025 | 28.2 | 28.25 | 28.25 | 28.5 | 27.8 | 3.36M |
| July 25, 2025 | 28.35 | 28.2 | 28.2 | 28.9 | 28 | 5.15M |
| July 24, 2025 | 28.15 | 28.3 | 28.3 | 28.5 | 27.45 | 4.54M |
| July 23, 2025 | 27.45 | 28.15 | 28.15 | 28.2 | 27.4 | 4.09M |
| July 22, 2025 | 28 | 27.4 | 27.4 | 28.3 | 27.35 | 5.17M |
| July 21, 2025 | 26.9 | 28.15 | 28.15 | 29 | 26.85 | 14.81M |
| July 18, 2025 | 26.8 | 26.5 | 26.5 | 26.8 | 26.4 | 1.68M |
| July 17, 2025 | 26.15 | 26.55 | 26.55 | 26.8 | 26.1 | 1.43M |
| July 16, 2025 | 26.35 | 26.15 | 26.15 | 26.5 | 26.1 | 2.17M |
| July 15, 2025 | 26.6 | 26.35 | 26.35 | 26.85 | 26.3 | 2.24M |
| July 14, 2025 | 26.6 | 26.65 | 26.65 | 27 | 26.5 | 2.06M |
| July 11, 2025 | 26.85 | 26.6 | 26.6 | 26.85 | 26.3 | 2.26M |
| July 10, 2025 | 26.6 | 26.85 | 26.85 | 26.95 | 26.5 | 1.17M |
| July 09, 2025 | 26.5 | 26.75 | 26.75 | 26.85 | 26.5 | 908,438 |
| July 08, 2025 | 27.1 | 26.5 | 26.5 | 27.15 | 26.4 | 2.39M |
| July 07, 2025 | 27 | 27.15 | 27.15 | 27.7 | 26.95 | 2.46M |