41.20
-1.05(-2.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.05 | 42.25 | 42.25 | 42.75 | 42.05 | 931,264 |
| August 15, 2025 | 43.3 | 42.5 | 42.5 | 43.3 | 42.2 | 1.41M |
| August 14, 2025 | 43.5 | 43.3 | 43.3 | 43.8 | 42.9 | 1.24M |
| August 13, 2025 | 44.2 | 43.6 | 43.6 | 44.2 | 43.3 | 2.8M |
| August 12, 2025 | 43.05 | 43.75 | 43.75 | 44.65 | 43.05 | 6.31M |
| August 11, 2025 | 40.7 | 41.5 | 41.5 | 42.65 | 40.7 | 4.36M |
| August 08, 2025 | 39.8 | 38.85 | 38.85 | 39.8 | 38.35 | 5.22M |
| August 07, 2025 | 43.1 | 42.55 | 42.55 | 43.75 | 42.45 | 638,378 |
| August 06, 2025 | 42.9 | 42.65 | 42.65 | 43.2 | 42.65 | 872,140 |
| August 05, 2025 | 42.55 | 43.1 | 43.1 | 43.3 | 42.55 | 976,705 |
| August 04, 2025 | 41.2 | 42.45 | 42.45 | 42.75 | 41.15 | 883,438 |
| August 01, 2025 | 40.6 | 41.75 | 41.75 | 41.8 | 39.8 | 875,637 |
| July 31, 2025 | 41.95 | 40.8 | 40.8 | 41.95 | 40.7 | 1.04M |
| July 30, 2025 | 41.5 | 41.75 | 41.75 | 42.1 | 41.35 | 504,866 |
| July 29, 2025 | 41.8 | 41.4 | 41.4 | 42.15 | 41.35 | 657,747 |
| July 28, 2025 | 42.3 | 41.95 | 41.95 | 42.3 | 41.75 | 432,569 |
| July 25, 2025 | 43 | 42.4 | 42.4 | 43.4 | 42.4 | 511,117 |
| July 24, 2025 | 42.55 | 43.1 | 43.1 | 43.1 | 42.4 | 807,562 |
| July 23, 2025 | 41.25 | 42.3 | 42.3 | 42.6 | 41.25 | 779,760 |
| July 22, 2025 | 42.3 | 41 | 41 | 42.4 | 41 | 1.36M |
| July 21, 2025 | 42.3 | 42.2 | 42.2 | 42.45 | 41.95 | 642,906 |
| July 18, 2025 | 42.85 | 42.4 | 42.4 | 42.85 | 42.3 | 730,920 |
| July 17, 2025 | 42.3 | 42.6 | 42.6 | 42.6 | 42.15 | 1.64M |
| July 16, 2025 | 44.75 | 45.1 | 45.1 | 45.3 | 44.75 | 1.96M |
| July 15, 2025 | 45.05 | 45 | 45 | 45.5 | 45 | 1.74M |
| July 14, 2025 | 45.7 | 45.15 | 45.15 | 45.7 | 45.15 | 808,102 |
| July 11, 2025 | 45.3 | 45.6 | 45.6 | 45.65 | 45 | 738,557 |
| July 10, 2025 | 46.15 | 45.7 | 45.7 | 46.5 | 45.45 | 893,355 |
| July 09, 2025 | 46.15 | 46.15 | 46.15 | 46.3 | 45.7 | 476,816 |
| July 08, 2025 | 46.9 | 45.75 | 45.75 | 46.9 | 45.7 | 765,669 |
| July 07, 2025 | 47 | 46.9 | 46.9 | 47.3 | 46.35 | 328,503 |
| July 04, 2025 | 48.15 | 47.1 | 47.1 | 48.5 | 47.1 | 804,263 |
| July 03, 2025 | 48.2 | 48.1 | 48.1 | 48.6 | 48.1 | 1.39M |
| July 02, 2025 | 47.1 | 48.2 | 48.2 | 48.35 | 47.1 | 1.62M |
| July 01, 2025 | 46.9 | 47.1 | 47.1 | 47.85 | 46.9 | 1.75M |
| June 30, 2025 | 47.65 | 46.9 | 46.9 | 47.65 | 46.9 | 600,778 |
| June 27, 2025 | 47.5 | 47.65 | 47.65 | 48.2 | 47.3 | 1.19M |
| June 26, 2025 | 46.65 | 47.35 | 47.35 | 47.9 | 46.6 | 1.84M |
| June 25, 2025 | 46.35 | 46.45 | 46.45 | 46.8 | 46.15 | 537,408 |
| June 24, 2025 | 45.3 | 46.35 | 46.35 | 46.65 | 45.3 | 1.36M |
| June 23, 2025 | 44 | 45 | 45 | 45.25 | 43.65 | 1.01M |
| June 20, 2025 | 45.15 | 44.3 | 44.3 | 46 | 44.15 | 1.35M |
| June 19, 2025 | 45.25 | 44.65 | 44.65 | 45.25 | 44.65 | 696,940 |
| June 18, 2025 | 45.4 | 45.4 | 45.4 | 45.85 | 45.35 | 711,780 |
| June 17, 2025 | 45.4 | 45.2 | 45.2 | 45.5 | 44.9 | 551,422 |
| June 16, 2025 | 44.4 | 45.2 | 45.2 | 45.25 | 43.85 | 633,301 |
| June 13, 2025 | 46.1 | 44.9 | 44.9 | 46.1 | 44.5 | 1.85M |
| June 12, 2025 | 46.5 | 46.5 | 46.5 | 46.7 | 46.05 | 703,499 |
| June 11, 2025 | 46.3 | 46.1 | 46.1 | 46.45 | 45.8 | 766,628 |
| June 10, 2025 | 45.95 | 45.95 | 45.95 | 46.45 | 45.7 | 570,257 |
| June 09, 2025 | 46.15 | 45.7 | 45.7 | 46.15 | 45.3 | 568,182 |
| June 06, 2025 | 46.95 | 45.75 | 45.75 | 46.95 | 45.7 | 651,014 |
| June 05, 2025 | 46.55 | 46.75 | 46.75 | 46.95 | 46.35 | 347,509 |
| June 04, 2025 | 46.15 | 46.55 | 46.55 | 46.65 | 46.15 | 487,592 |
| June 03, 2025 | 45.95 | 45.85 | 45.85 | 46.4 | 45.75 | 457,393 |
| June 02, 2025 | 46.65 | 45.75 | 45.75 | 46.75 | 45.65 | 473,037 |
| May 29, 2025 | 46.4 | 46.85 | 46.85 | 47 | 46.3 | 648,293 |
| May 28, 2025 | 47.4 | 46.25 | 46.25 | 47.4 | 46.25 | 510,841 |
| May 27, 2025 | 47.75 | 46.75 | 46.75 | 47.75 | 46.75 | 571,127 |
| May 26, 2025 | 47.6 | 47.35 | 47.35 | 47.8 | 47.3 | 357,216 |