38.15
-0.15(-0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 39 | 38.3 | 38.3 | 39 | 38.3 | 8.67M |
| August 18, 2025 | 39.4 | 39.15 | 39.15 | 39.4 | 38.95 | 5.61M |
| August 15, 2025 | 39.8 | 39.4 | 39.4 | 39.8 | 39.2 | 3.73M |
| August 14, 2025 | 39.6 | 39.8 | 39.8 | 39.8 | 39.3 | 4.51M |
| August 13, 2025 | 39.6 | 39.5 | 39.5 | 39.6 | 39.15 | 4.33M |
| August 12, 2025 | 39.45 | 39.3 | 39.3 | 39.7 | 39.15 | 4.37M |
| August 11, 2025 | 40.25 | 39.55 | 39.55 | 40.25 | 39.4 | 5.92M |
| August 08, 2025 | 40.15 | 40.3 | 40.3 | 40.3 | 40 | 3.42M |
| August 07, 2025 | 40.4 | 40.4 | 40.4 | 40.45 | 40.1 | 3.58M |
| August 06, 2025 | 40.5 | 40.4 | 40.4 | 40.5 | 40.1 | 9.96M |
| August 05, 2025 | 40.55 | 40.15 | 40.15 | 40.8 | 40.15 | 5.3M |
| August 04, 2025 | 39.85 | 40.5 | 40.5 | 40.55 | 39.85 | 3.53M |
| August 01, 2025 | 40 | 40.15 | 40.15 | 40.2 | 39.85 | 4.16M |
| July 31, 2025 | 40.15 | 40.5 | 40.5 | 40.55 | 40.1 | 4.02M |
| July 30, 2025 | 40.3 | 40.5 | 40.5 | 40.65 | 40.2 | 4.6M |
| July 29, 2025 | 40.75 | 40.1 | 40.1 | 40.75 | 40.1 | 2.91M |
| July 28, 2025 | 40.85 | 40.7 | 40.7 | 40.9 | 40.4 | 5.81M |
| July 25, 2025 | 40.35 | 40.55 | 40.55 | 40.9 | 40.3 | 6.19M |
| July 24, 2025 | 40.95 | 40.3 | 40.3 | 41 | 39.95 | 8.89M |
| July 23, 2025 | 40 | 40.95 | 40.95 | 41 | 39.9 | 11.64M |
| July 22, 2025 | 39.45 | 39.8 | 39.8 | 40.1 | 39.45 | 17.14M |
| July 21, 2025 | 39.05 | 39.45 | 39.45 | 39.6 | 38.8 | 11.93M |
| July 18, 2025 | 39.45 | 39.05 | 39.05 | 39.5 | 38.8 | 21.75M |
| July 17, 2025 | 37.25 | 38.75 | 38.75 | 38.8 | 37 | 37.93M |
| July 16, 2025 | 40.6 | 40 | 40 | 40.6 | 40 | 24.97M |
| July 15, 2025 | 40.35 | 40.65 | 40.65 | 40.9 | 40.3 | 18.44M |
| July 14, 2025 | 41.15 | 40.3 | 40.3 | 41.3 | 40.3 | 29.49M |
| July 11, 2025 | 41.8 | 40.9 | 40.9 | 41.9 | 40.8 | 30.23M |
| July 10, 2025 | 41 | 41.5 | 41.5 | 41.9 | 40.95 | 5.73M |
| July 09, 2025 | 41.55 | 41.05 | 41.05 | 41.6 | 40.75 | 10.35M |
| July 08, 2025 | 42.35 | 41.55 | 41.55 | 42.4 | 41.55 | 14.53M |
| July 07, 2025 | 43.05 | 42.25 | 42.25 | 43.05 | 42.1 | 18.58M |
| July 04, 2025 | 43.8 | 43.05 | 43.05 | 44.2 | 42.7 | 22.91M |
| July 03, 2025 | 42.8 | 43.8 | 43.8 | 44.05 | 42.8 | 10.64M |
| July 02, 2025 | 42.8 | 43 | 43 | 43.15 | 42.8 | 7.56M |
| July 01, 2025 | 42.65 | 43.35 | 43.35 | 43.45 | 42.45 | 7.88M |
| June 30, 2025 | 43.05 | 42.65 | 42.65 | 43.3 | 42.65 | 6.84M |
| June 27, 2025 | 42.65 | 43.2 | 43.2 | 43.3 | 42.65 | 7.47M |
| June 26, 2025 | 42.2 | 42.65 | 42.65 | 42.9 | 42.2 | 9.78M |
| June 25, 2025 | 42.35 | 42.25 | 42.25 | 42.55 | 42.15 | 7.39M |
| June 24, 2025 | 42.3 | 42.3 | 42.3 | 42.6 | 41.85 | 7.74M |
| June 23, 2025 | 41.45 | 41.9 | 41.9 | 41.95 | 41.4 | 6.33M |
| June 20, 2025 | 41.85 | 41.85 | 41.85 | 42.1 | 41.6 | 11.92M |
| June 19, 2025 | 42.35 | 41.85 | 41.85 | 42.8 | 41.8 | 8.67M |
| June 18, 2025 | 42.75 | 42.45 | 42.45 | 42.95 | 42.4 | 10.48M |
| June 17, 2025 | 43.05 | 42.8 | 42.8 | 43.3 | 42.55 | 11.47M |
| June 16, 2025 | 42.7 | 42.9 | 42.9 | 43.1 | 42.3 | 8.82M |
| June 13, 2025 | 42.3 | 43.4 | 43.4 | 43.4 | 42.3 | 7.52M |
| June 12, 2025 | 43 | 42.8 | 42.8 | 43.05 | 42.2 | 7.67M |
| June 11, 2025 | 42.6 | 43.15 | 43.15 | 43.2 | 42.55 | 4.83M |
| June 10, 2025 | 42.25 | 42.8 | 42.8 | 43.05 | 42.25 | 4.95M |
| June 09, 2025 | 42.45 | 42.2 | 42.2 | 42.45 | 42.05 | 4.22M |
| June 06, 2025 | 41.7 | 42.1 | 42.1 | 42.15 | 41.7 | 3.39M |
| June 05, 2025 | 41.55 | 41.65 | 41.65 | 42 | 41.4 | 4.45M |
| June 04, 2025 | 41.85 | 41.4 | 41.4 | 42.2 | 41.4 | 9.35M |
| June 03, 2025 | 41.85 | 41.8 | 41.8 | 41.9 | 41.4 | 6.89M |
| June 02, 2025 | 41.7 | 41.7 | 41.7 | 42.1 | 41.4 | 6.7M |
| May 29, 2025 | 42.5 | 41.85 | 41.85 | 42.5 | 41.7 | 8.25M |
| May 28, 2025 | 42.1 | 42.35 | 42.35 | 42.45 | 41.6 | 6.9M |
| May 27, 2025 | 42.8 | 42 | 42 | 42.8 | 41.95 | 9.04M |