39.70
-0.1(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.85 | 39.8 | 39.8 | 40.05 | 39.8 | 33,225 |
| August 15, 2025 | 39.8 | 39.85 | 39.85 | 40.25 | 39.75 | 136,213 |
| August 14, 2025 | 39.8 | 39.85 | 39.85 | 39.95 | 39.8 | 125,021 |
| August 13, 2025 | 40 | 39.9 | 39.9 | 40 | 39.7 | 144,403 |
| August 12, 2025 | 39.75 | 40 | 40 | 40 | 39.65 | 106,862 |
| August 11, 2025 | 39.7 | 40 | 40 | 40.05 | 39.6 | 160,587 |
| August 08, 2025 | 39.95 | 39.9 | 39.9 | 39.95 | 39.65 | 130,743 |
| August 07, 2025 | 39.95 | 40.1 | 40.1 | 40.3 | 39.95 | 61,326 |
| August 06, 2025 | 40.1 | 40.1 | 40.1 | 40.15 | 39.95 | 47,668 |
| August 05, 2025 | 39.9 | 40.1 | 40.1 | 40.25 | 39.9 | 65,802 |
| August 04, 2025 | 40 | 40.1 | 40.1 | 40.1 | 39.75 | 52,326 |
| August 01, 2025 | 39.6 | 40.05 | 40.05 | 40.05 | 39.6 | 45,141 |
| July 31, 2025 | 39.8 | 39.9 | 39.9 | 40 | 39.8 | 58,813 |
| July 30, 2025 | 39.65 | 39.9 | 39.9 | 40 | 39.65 | 42,426 |
| July 29, 2025 | 39.9 | 39.8 | 39.8 | 40 | 39.8 | 75,376 |
| July 28, 2025 | 39.75 | 39.9 | 39.9 | 40 | 39.75 | 23,119 |
| July 25, 2025 | 39.95 | 39.9 | 39.9 | 40 | 39.85 | 19,063 |
| July 24, 2025 | 39.9 | 39.9 | 39.9 | 40.1 | 39.8 | 57,901 |
| July 23, 2025 | 40 | 40.1 | 40.1 | 40.15 | 39.8 | 75,949 |
| July 22, 2025 | 39.8 | 39.75 | 39.75 | 39.9 | 39.65 | 40,564 |
| July 21, 2025 | 40.1 | 39.8 | 39.8 | 40.1 | 39.8 | 127,529 |
| July 18, 2025 | 39.95 | 40.1 | 40.1 | 40.2 | 39.9 | 74,670 |
| July 17, 2025 | 40 | 39.95 | 39.95 | 40.3 | 39.95 | 89,193 |
| July 16, 2025 | 40.05 | 40 | 40 | 40.1 | 39.95 | 56,652 |
| July 15, 2025 | 39.95 | 40.05 | 40.05 | 40.15 | 39.95 | 67,133 |
| July 14, 2025 | 40.15 | 40 | 40 | 40.15 | 40 | 94,746 |
| July 11, 2025 | 40.1 | 40.2 | 40.2 | 40.3 | 40.1 | 32,306 |
| July 10, 2025 | 40.1 | 40.2 | 40.2 | 40.2 | 40.1 | 68,597 |
| July 09, 2025 | 40.1 | 40.15 | 40.15 | 40.3 | 40.1 | 61,637 |
| July 08, 2025 | 40.3 | 40.1 | 40.1 | 40.3 | 40 | 93,000 |
| July 07, 2025 | 40.15 | 40.3 | 40.3 | 40.3 | 40.1 | 70,180 |
| July 04, 2025 | 40.25 | 40.45 | 40.45 | 40.45 | 40.05 | 89,569 |
| July 03, 2025 | 40.05 | 40.35 | 40.35 | 40.5 | 40 | 119,553 |
| July 02, 2025 | 40.35 | 40.05 | 40.05 | 40.35 | 40.05 | 93,775 |
| July 01, 2025 | 39.95 | 40.3 | 40.3 | 40.4 | 39.95 | 189,451 |
| June 30, 2025 | 40.05 | 39.95 | 39.95 | 40.15 | 39.85 | 350,106 |
| June 27, 2025 | 41.5 | 42.1 | 40.2 | 42.3 | 41.4 | 852,584 |
| June 26, 2025 | 41.05 | 41.45 | 39.58 | 41.55 | 41.05 | 323,314 |
| June 25, 2025 | 41.25 | 41.4 | 41.4 | 41.4 | 41.05 | 120,509 |
| June 24, 2025 | 41.2 | 41.25 | 41.25 | 41.3 | 41.1 | 83,842 |
| June 23, 2025 | 40.95 | 41.05 | 41.05 | 41.05 | 40.5 | 65,633 |
| June 20, 2025 | 41 | 41 | 41 | 41.15 | 40.7 | 123,444 |
| June 19, 2025 | 41.1 | 40.95 | 40.95 | 41.25 | 40.9 | 160,738 |
| June 18, 2025 | 40.95 | 41.25 | 41.25 | 41.4 | 40.95 | 110,549 |
| June 17, 2025 | 41.8 | 41.2 | 41.2 | 41.8 | 41.05 | 114,716 |
| June 16, 2025 | 41.1 | 41.15 | 41.15 | 41.25 | 41.1 | 50,584 |
| June 13, 2025 | 41.25 | 41.05 | 41.05 | 41.3 | 41 | 156,872 |
| June 12, 2025 | 41.3 | 41.35 | 41.35 | 41.4 | 41.2 | 85,855 |
| June 11, 2025 | 41.35 | 41.15 | 41.15 | 41.35 | 41.1 | 75,021 |
| June 10, 2025 | 40.95 | 41.25 | 41.25 | 41.5 | 40.9 | 121,081 |
| June 09, 2025 | 41.05 | 40.9 | 40.9 | 41.2 | 40.9 | 58,665 |
| June 06, 2025 | 41 | 41 | 41 | 41.15 | 40.95 | 49,777 |
| June 05, 2025 | 40.95 | 40.9 | 40.9 | 40.95 | 40.75 | 83,786 |
| June 04, 2025 | 40.8 | 40.9 | 40.9 | 41.15 | 40.8 | 100,719 |
| June 03, 2025 | 41 | 40.8 | 40.8 | 41.1 | 40.75 | 129,013 |
| June 02, 2025 | 41.3 | 41 | 41 | 41.3 | 40.85 | 129,788 |
| May 29, 2025 | 41.4 | 41.3 | 41.3 | 41.6 | 41.05 | 112,780 |
| May 28, 2025 | 41.9 | 41.4 | 41.4 | 41.9 | 41 | 157,857 |
| May 27, 2025 | 41.95 | 41.3 | 41.3 | 42.05 | 41.3 | 149,439 |
| May 26, 2025 | 41.55 | 41.95 | 41.95 | 42.15 | 41.55 | 221,564 |