40.40
+0.65(+1.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.9 | 40.4 | 40.4 | 40.95 | 39.75 | 28.57M |
| August 15, 2025 | 39.5 | 39.75 | 39.75 | 40 | 38.5 | 20.73M |
| August 14, 2025 | 39.7 | 39.3 | 39.3 | 40.2 | 39.25 | 19.57M |
| August 13, 2025 | 39.9 | 39.3 | 39.3 | 40.75 | 39.15 | 31.91M |
| August 12, 2025 | 39 | 39.7 | 39.7 | 40.85 | 38.8 | 51.01M |
| August 11, 2025 | 36.95 | 38.45 | 38.45 | 38.5 | 36.4 | 27.77M |
| August 08, 2025 | 38.15 | 37.55 | 37.55 | 38.25 | 37.4 | 18.59M |
| August 07, 2025 | 38.4 | 38.2 | 38.2 | 38.95 | 38.05 | 18.65M |
| August 06, 2025 | 37.45 | 38.4 | 38.4 | 39.1 | 37.3 | 38.98M |
| August 05, 2025 | 38.25 | 37.45 | 37.45 | 38.4 | 37.25 | 33.1M |
| August 04, 2025 | 39.55 | 37.85 | 37.85 | 39.55 | 37.05 | 64.34M |
| August 01, 2025 | 41.8 | 40.7 | 40.7 | 42.25 | 40.6 | 50.45M |
| July 31, 2025 | 43.15 | 42.65 | 42.65 | 43.2 | 41.95 | 73.83M |
| July 30, 2025 | 39.05 | 42.65 | 42.65 | 42.65 | 39.05 | 64.59M |
| July 29, 2025 | 40.15 | 38.8 | 38.8 | 40.15 | 38.75 | 26.82M |
| July 28, 2025 | 39.3 | 40.05 | 40.05 | 40.9 | 38.75 | 42.3M |
| July 25, 2025 | 39.3 | 39.25 | 39.25 | 39.75 | 38.85 | 20.06M |
| July 24, 2025 | 40.6 | 39.3 | 39.3 | 40.6 | 38.65 | 37.3M |
| July 23, 2025 | 39 | 40.2 | 40.2 | 40.4 | 38.8 | 34.29M |
| July 22, 2025 | 39.1 | 38.95 | 38.95 | 39.8 | 38.5 | 29.25M |
| July 21, 2025 | 38.5 | 38.9 | 38.9 | 39.5 | 38.45 | 29.94M |
| July 18, 2025 | 38 | 38.8 | 38.8 | 39.45 | 37.85 | 57.98M |
| July 17, 2025 | 35.7 | 37.75 | 37.75 | 37.9 | 35.55 | 46.59M |
| July 16, 2025 | 36 | 35.4 | 35.4 | 36.35 | 35.3 | 20.95M |
| July 15, 2025 | 35.75 | 35.95 | 35.95 | 37.2 | 35.6 | 39.98M |
| July 14, 2025 | 34.2 | 35.7 | 35.7 | 36 | 34.2 | 24.4M |
| July 11, 2025 | 34.1 | 34 | 34 | 34.3 | 33.4 | 13.19M |
| July 10, 2025 | 34.55 | 34.5 | 34.5 | 34.8 | 34.2 | 5.76M |
| July 09, 2025 | 34.55 | 34.2 | 34.2 | 34.7 | 34.2 | 8.47M |
| July 08, 2025 | 35.4 | 34.6 | 34.6 | 35.7 | 34.55 | 8.34M |
| July 07, 2025 | 36.15 | 35.2 | 35.2 | 36.2 | 35 | 10.46M |
| July 04, 2025 | 36.3 | 36.3 | 36.3 | 36.55 | 36.05 | 5.33M |
| July 03, 2025 | 35.9 | 36.3 | 36.3 | 36.55 | 35.9 | 10.29M |
| July 02, 2025 | 35.35 | 36 | 36 | 36.05 | 35.35 | 7.4M |
| July 01, 2025 | 34.85 | 35.6 | 35.6 | 36 | 34.85 | 12.45M |
| June 30, 2025 | 35 | 34.85 | 34.85 | 35.2 | 34.35 | 11.78M |
| June 27, 2025 | 35.75 | 35.25 | 35.25 | 36 | 34.85 | 13.63M |
| June 26, 2025 | 35.1 | 35.5 | 35.5 | 36.3 | 35.1 | 15.51M |
| June 25, 2025 | 35.3 | 35.05 | 35.05 | 35.6 | 34.85 | 8.87M |
| June 24, 2025 | 34.6 | 35.2 | 35.2 | 35.35 | 34.35 | 15.06M |
| June 23, 2025 | 34.5 | 34.75 | 34.75 | 34.8 | 33.55 | 15.68M |
| June 20, 2025 | 34.45 | 34.2 | 34.2 | 35 | 34.15 | 35.5M |
| June 19, 2025 | 35.5 | 34.4 | 34.4 | 35.7 | 34.4 | 15.07M |
| June 18, 2025 | 36.25 | 35.55 | 35.55 | 36.35 | 35.4 | 11.82M |
| June 17, 2025 | 37.55 | 36 | 36 | 37.6 | 35.9 | 23.95M |
| June 16, 2025 | 37 | 37.5 | 37.5 | 38.35 | 36.05 | 35.24M |
| June 13, 2025 | 36.65 | 36.75 | 36.75 | 36.9 | 35.75 | 19.08M |
| June 12, 2025 | 35.95 | 36.35 | 36.35 | 36.7 | 35.9 | 10.4M |
| June 11, 2025 | 35.9 | 35.95 | 35.95 | 36.15 | 35.4 | 6.14M |
| June 10, 2025 | 35.05 | 35.75 | 35.75 | 36.5 | 35.05 | 14.67M |
| June 09, 2025 | 35.6 | 35.3 | 35.3 | 35.6 | 34.75 | 6.1M |
| June 06, 2025 | 34.3 | 35.3 | 35.3 | 35.4 | 34.1 | 10.7M |
| June 05, 2025 | 33.65 | 34.3 | 34.3 | 34.45 | 33.35 | 8.88M |
| June 04, 2025 | 33.6 | 33.65 | 33.65 | 34.1 | 33.55 | 9.34M |
| June 03, 2025 | 33.5 | 33.35 | 33.35 | 33.95 | 33.2 | 8.64M |
| June 02, 2025 | 34.5 | 33.2 | 33.2 | 34.5 | 32.95 | 22.69M |
| May 29, 2025 | 35.9 | 34.7 | 34.7 | 35.9 | 34.7 | 17.8M |
| May 28, 2025 | 35.9 | 35.65 | 35.65 | 36.05 | 35.35 | 9.04M |
| May 27, 2025 | 36.05 | 35.5 | 35.5 | 36.65 | 35.5 | 11.7M |
| May 26, 2025 | 36.5 | 36.05 | 36.05 | 36.85 | 35.95 | 9.3M |