39.60
-0.35(-0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.9 | 39.95 | 39.95 | 39.95 | 39.9 | 10,229 |
| August 15, 2025 | 40.3 | 39.9 | 39.9 | 40.5 | 39.9 | 25,612 |
| August 14, 2025 | 40.2 | 40.5 | 40.5 | 40.5 | 39.75 | 74,198 |
| August 13, 2025 | 40 | 40.5 | 40.5 | 40.5 | 40 | 40,617 |
| August 12, 2025 | 39.8 | 40 | 40 | 40 | 39.8 | 6,863 |
| August 11, 2025 | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | 3,001 |
| August 08, 2025 | 39.5 | 39.3 | 39.3 | 39.5 | 39.25 | 14,633 |
| August 07, 2025 | 38.75 | 39.5 | 39.5 | 40.3 | 38.7 | 30,492 |
| August 06, 2025 | 39.65 | 39.55 | 39.55 | 39.65 | 39.5 | 39,812 |
| August 05, 2025 | 39.6 | 39.6 | 39.6 | 39.8 | 38.6 | 36,240 |
| August 04, 2025 | 38.35 | 39.6 | 39.6 | 39.65 | 38.35 | 16,853 |
| August 01, 2025 | 40.2 | 40.2 | 40.2 | 40.45 | 40 | 19,468 |
| July 31, 2025 | 40.85 | 40.25 | 40.25 | 40.85 | 40.15 | 20,494 |
| July 30, 2025 | 40.05 | 40.5 | 40.5 | 40.5 | 40.05 | 14,266 |
| July 29, 2025 | 40 | 40.05 | 40.05 | 40.5 | 40 | 43,377 |
| July 28, 2025 | 40.2 | 40 | 40 | 40.2 | 40 | 12,746 |
| July 25, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.25 | 29,683 |
| July 24, 2025 | 40.05 | 40.5 | 40.5 | 40.65 | 40.05 | 29,489 |
| July 23, 2025 | 40.5 | 40.5 | 40.5 | 40.75 | 40.3 | 31,717 |
| July 22, 2025 | 39.7 | 40.5 | 40.5 | 40.5 | 39.7 | 14,298 |
| July 21, 2025 | 40.65 | 40.3 | 40.3 | 40.65 | 40 | 15,090 |
| July 18, 2025 | 41.05 | 40.7 | 40.7 | 41.05 | 40.05 | 7,921 |
| July 17, 2025 | 41.55 | 40.1 | 40.1 | 41.55 | 40.1 | 6,870 |
| July 16, 2025 | 39.4 | 40.2 | 40.2 | 40.75 | 39.35 | 17,519 |
| July 15, 2025 | 39.9 | 39.75 | 39.75 | 40.1 | 39.5 | 15,989 |
| July 14, 2025 | 40.1 | 39.9 | 39.9 | 40.1 | 39.9 | 14,309 |
| July 11, 2025 | 40 | 40.1 | 40.1 | 40.1 | 40 | 35,384 |
| July 10, 2025 | 40.5 | 40.3 | 40.3 | 40.5 | 40.3 | 10,437 |
| July 09, 2025 | 41 | 40.4 | 40.4 | 41 | 40.3 | 6,927 |
| July 08, 2025 | 40.15 | 40.9 | 40.9 | 41.05 | 40.15 | 9,195 |
| July 07, 2025 | 41.25 | 41.15 | 41.15 | 41.25 | 40.55 | 43,457 |
| July 04, 2025 | 41.05 | 40.45 | 40.45 | 41.05 | 40.3 | 48,849 |
| July 03, 2025 | 41.4 | 41.05 | 41.05 | 41.4 | 40.9 | 43,129 |
| July 02, 2025 | 41.6 | 41 | 41 | 41.6 | 40.5 | 26,873 |
| July 01, 2025 | 40.55 | 41.2 | 41.2 | 41.3 | 40.55 | 67,296 |
| June 30, 2025 | 40.05 | 40.05 | 40.05 | 40.5 | 40.05 | 16,058 |
| June 27, 2025 | 40.9 | 40.45 | 40.45 | 40.9 | 39.8 | 41,123 |
| June 26, 2025 | 39.4 | 40.35 | 40.35 | 40.45 | 39.4 | 72,241 |
| June 25, 2025 | 39.1 | 39.4 | 39.4 | 39.4 | 39.05 | 34,278 |
| June 24, 2025 | 38.55 | 39.1 | 39.1 | 39.4 | 38.55 | 26,358 |
| June 23, 2025 | 38.6 | 38.35 | 38.35 | 38.6 | 38.3 | 37,216 |
| June 20, 2025 | 38.55 | 38.65 | 38.65 | 38.95 | 38.55 | 10,413 |
| June 19, 2025 | 38.75 | 38.8 | 38.8 | 39.65 | 38.55 | 62,339 |
| June 18, 2025 | 39.25 | 39.65 | 39.65 | 39.65 | 38.85 | 17,137 |
| June 17, 2025 | 38.55 | 39.25 | 39.25 | 39.25 | 38.55 | 17,169 |
| June 16, 2025 | 38.85 | 39.15 | 39.15 | 39.3 | 38.45 | 22,412 |
| June 13, 2025 | 38.8 | 38.55 | 38.55 | 38.8 | 38.35 | 32,710 |
| June 12, 2025 | 39.45 | 39.4 | 39.4 | 39.5 | 39.4 | 19,821 |
| June 11, 2025 | 39.55 | 39.45 | 39.45 | 39.55 | 38.9 | 10,034 |
| June 10, 2025 | 38.5 | 39.5 | 39.5 | 39.7 | 38.5 | 30,496 |
| June 09, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1,700 |
| June 06, 2025 | 38.4 | 38.55 | 38.55 | 38.55 | 38.4 | 4,342 |
| June 05, 2025 | 38.55 | 38.4 | 38.4 | 38.55 | 38.4 | 3,262 |
| June 04, 2025 | 38 | 38.6 | 38.6 | 39.35 | 37.9 | 15,293 |
| June 03, 2025 | 38.65 | 38.15 | 38.15 | 39.05 | 38.1 | 35,292 |
| June 02, 2025 | 39.75 | 38.65 | 38.65 | 39.75 | 38.65 | 46,586 |
| May 29, 2025 | 40.5 | 40.05 | 40.05 | 40.5 | 39.8 | 22,610 |
| May 28, 2025 | 41.1 | 40.5 | 40.5 | 41.1 | 40.3 | 33,470 |
| May 27, 2025 | 41.55 | 41.15 | 41.15 | 42 | 41.15 | 19,084 |
| May 26, 2025 | 40.9 | 41.55 | 41.55 | 41.85 | 40.85 | 53,707 |