46.15
+3.2(+7.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.7 | 46.25 | 46.25 | 46.75 | 43.45 | 168.2M |
| August 15, 2025 | 41.85 | 42.95 | 42.95 | 43.3 | 40.5 | 108.2M |
| August 14, 2025 | 43.6 | 41.75 | 41.75 | 44.5 | 41.2 | 114.78M |
| August 13, 2025 | 41.85 | 42.6 | 42.6 | 44.25 | 41.15 | 152.14M |
| August 12, 2025 | 40.65 | 41.4 | 41.4 | 42.35 | 40.4 | 165.06M |
| August 11, 2025 | 36.5 | 39.85 | 39.85 | 40.2 | 36 | 113.45M |
| August 08, 2025 | 37.2 | 36.8 | 36.8 | 37.35 | 36.2 | 37.15M |
| August 07, 2025 | 37.5 | 37.15 | 37.15 | 37.7 | 36.85 | 36.94M |
| August 06, 2025 | 36.9 | 37.3 | 37.3 | 38.25 | 36.5 | 75.53M |
| August 05, 2025 | 38.35 | 36.8 | 36.8 | 38.8 | 36.6 | 79.29M |
| August 04, 2025 | 39 | 37.65 | 37.65 | 39 | 37 | 99.04M |
| August 01, 2025 | 39.8 | 39.8 | 39.8 | 41.7 | 39.45 | 147.58M |
| July 31, 2025 | 38.7 | 40.95 | 40.95 | 41.8 | 37.5 | 200.36M |
| July 30, 2025 | 36.4 | 38.7 | 38.7 | 39.3 | 36.05 | 255.78M |
| July 29, 2025 | 37.3 | 35.85 | 35.85 | 37.3 | 35.8 | 158.75M |
| July 28, 2025 | 34.5 | 37 | 37 | 37 | 33.9 | 155.57M |
| July 25, 2025 | 32.35 | 33.65 | 33.65 | 34.2 | 32 | 90.91M |
| July 24, 2025 | 32.4 | 32.4 | 32.4 | 33 | 30.75 | 88.39M |
| July 23, 2025 | 29.05 | 31.65 | 31.65 | 31.65 | 29 | 45.35M |
| July 22, 2025 | 29.1 | 28.8 | 28.8 | 29.35 | 28.75 | 17.67M |
| July 21, 2025 | 29.5 | 29.8 | 29.1 | 30.15 | 29.4 | 19.72M |
| July 18, 2025 | 29.55 | 29.4 | 28.71 | 29.7 | 29.15 | 23.15M |
| July 17, 2025 | 27.9 | 29.25 | 28.56 | 29.4 | 27.75 | 28.05M |
| July 16, 2025 | 27.5 | 27.75 | 27.1 | 28.15 | 27.35 | 13.1M |
| July 15, 2025 | 27.35 | 27.65 | 27 | 28.4 | 27.35 | 18.23M |
| July 14, 2025 | 26.6 | 27.35 | 26.71 | 27.5 | 26.6 | 11.25M |
| July 11, 2025 | 27.05 | 26.65 | 26.65 | 27.1 | 26.25 | 18.65M |
| July 10, 2025 | 27.4 | 27.3 | 27.3 | 27.6 | 27.25 | 5.82M |
| July 09, 2025 | 27.9 | 27.45 | 27.45 | 27.9 | 27.4 | 12.04M |
| July 08, 2025 | 28.55 | 28.05 | 28.05 | 28.75 | 27.85 | 11.54M |
| July 07, 2025 | 28.95 | 28.45 | 28.45 | 28.95 | 28.3 | 6.58M |
| July 04, 2025 | 28.8 | 29 | 29 | 29.15 | 28.7 | 10.48M |
| July 03, 2025 | 28.15 | 29 | 29 | 29 | 28.1 | 16.82M |
| July 02, 2025 | 27.4 | 28.35 | 28.35 | 28.35 | 27.35 | 11.57M |
| July 01, 2025 | 27.1 | 27.6 | 27.6 | 28.1 | 27.1 | 26.54M |
| June 30, 2025 | 28.1 | 27.3 | 27.3 | 28.1 | 27.25 | 25.37M |
| June 27, 2025 | 28.8 | 28.1 | 28.1 | 28.95 | 27.8 | 29.74M |
| June 26, 2025 | 28.1 | 28.55 | 28.55 | 29.35 | 28 | 63.43M |
| June 25, 2025 | 27.85 | 27.85 | 27.85 | 28.3 | 27.6 | 46.43M |
| June 24, 2025 | 27.1 | 27.55 | 27.55 | 27.9 | 27 | 53.99M |
| June 23, 2025 | 27.15 | 27.1 | 27.1 | 27.35 | 26.3 | 54.67M |
| June 20, 2025 | 27.85 | 27 | 27 | 28.1 | 26.8 | 80.75M |
| June 19, 2025 | 28.45 | 27.85 | 27.85 | 28.6 | 27.65 | 19M |
| June 18, 2025 | 28.95 | 28.45 | 28.45 | 29 | 28.4 | 15.83M |
| June 17, 2025 | 30.15 | 28.7 | 28.7 | 30.3 | 28.7 | 21.47M |
| June 16, 2025 | 29.65 | 30.25 | 30.25 | 30.55 | 29.1 | 17.21M |
| June 13, 2025 | 29.3 | 29.4 | 29.4 | 29.8 | 28.7 | 19.48M |
| June 12, 2025 | 29.95 | 29.5 | 29.5 | 30.3 | 29.4 | 11.97M |
| June 11, 2025 | 29.9 | 29.95 | 29.95 | 30 | 29.4 | 13.07M |
| June 10, 2025 | 29.3 | 29.75 | 29.75 | 30.1 | 28.95 | 15.88M |
| June 09, 2025 | 29.45 | 29.35 | 29.35 | 29.55 | 28.8 | 10.13M |
| June 06, 2025 | 28.8 | 29.3 | 29.3 | 29.4 | 28.5 | 8.61M |
| June 05, 2025 | 28.05 | 28.8 | 28.8 | 28.9 | 27.8 | 10.92M |
| June 04, 2025 | 27.8 | 28.1 | 28.1 | 28.3 | 27.6 | 10.93M |
| June 03, 2025 | 27.8 | 27.65 | 27.65 | 27.9 | 27.35 | 10.4M |
| June 02, 2025 | 28.4 | 27.5 | 27.5 | 28.4 | 27.15 | 18.89M |
| May 29, 2025 | 29.95 | 28.65 | 28.65 | 29.95 | 28.65 | 28.15M |
| May 28, 2025 | 29.95 | 29.6 | 29.6 | 30.2 | 29.45 | 8.94M |
| May 27, 2025 | 30.15 | 29.6 | 29.6 | 30.45 | 29.6 | 10.4M |
| May 26, 2025 | 30.55 | 30.1 | 30.1 | 30.7 | 30.1 | 9.75M |