39.35
+0.05(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 39.5 | 39.35 | 39.35 | 39.5 | 39.3 | 191,354 |
| September 08, 2025 | 39.3 | 39.35 | 39.35 | 39.5 | 39.3 | 52,497 |
| September 05, 2025 | 39.35 | 39.3 | 39.3 | 39.45 | 39.2 | 36,616 |
| September 04, 2025 | 39.25 | 39.35 | 39.35 | 39.75 | 39.2 | 104,681 |
| September 03, 2025 | 39.15 | 39.25 | 39.25 | 39.35 | 39.1 | 32,266 |
| September 02, 2025 | 39.15 | 39.1 | 39.1 | 39.2 | 39.1 | 102,860 |
| September 01, 2025 | 39.45 | 39.15 | 39.15 | 39.45 | 39.1 | 85,226 |
| August 29, 2025 | 39.3 | 39.45 | 39.45 | 39.45 | 39.1 | 48,408 |
| August 28, 2025 | 39.3 | 39.2 | 39.2 | 39.3 | 39.2 | 48,219 |
| August 27, 2025 | 38.9 | 39.5 | 39.5 | 40.5 | 38.8 | 284,469 |
| August 26, 2025 | 39 | 39.05 | 39.05 | 39.15 | 39 | 56,701 |
| August 25, 2025 | 39.2 | 39.25 | 39.25 | 39.35 | 39.1 | 42,489 |
| August 22, 2025 | 39.15 | 39.1 | 39.1 | 39.2 | 38.95 | 279,688 |
| August 21, 2025 | 39.35 | 39.2 | 39.2 | 39.85 | 39.2 | 91,726 |
| August 20, 2025 | 39.65 | 39.25 | 39.25 | 39.65 | 39.2 | 250,428 |
| August 19, 2025 | 39.65 | 39.6 | 39.6 | 39.8 | 39.6 | 173,685 |
| 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 |