42.60
+1.1(+2.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 41.5 | 42.6 | 42.6 | 42.85 | 40.35 | 1.45M |
| September 25, 2025 | 41.3 | 41.5 | 41.5 | 42.45 | 41.3 | 862,256 |
| September 24, 2025 | 43.85 | 42.05 | 42.05 | 44.1 | 41.35 | 2.3M |
| September 23, 2025 | 41.8 | 43.9 | 43.9 | 44.25 | 40 | 3.43M |
| September 22, 2025 | 43.2 | 42 | 42 | 43.8 | 41.75 | 2.86M |
| September 19, 2025 | 47.95 | 43.3 | 43.3 | 48.4 | 41.7 | 15.6M |
| September 18, 2025 | 43.35 | 44 | 44 | 44 | 42.2 | 5.61M |
| September 17, 2025 | 38 | 40 | 40 | 40 | 37.45 | 2.33M |
| September 16, 2025 | 37.7 | 36.4 | 36.4 | 38.5 | 35.1 | 2.25M |
| September 15, 2025 | 38 | 38.95 | 38.95 | 40.6 | 37.75 | 2.97M |
| September 12, 2025 | 35.6 | 37.9 | 37.9 | 38.35 | 34.65 | 1.43M |
| September 11, 2025 | 36.05 | 34.9 | 34.9 | 36.25 | 34.6 | 852,498 |
| September 10, 2025 | 36.55 | 36.05 | 36.05 | 37.65 | 36.05 | 731,689 |
| September 09, 2025 | 38.75 | 36.5 | 36.5 | 38.75 | 36.25 | 2M |
| September 08, 2025 | 35.75 | 38.15 | 38.15 | 38.15 | 35.6 | 2.48M |
| September 05, 2025 | 33.5 | 34.7 | 34.7 | 35.9 | 33.3 | 512,896 |
| September 04, 2025 | 34.75 | 33.45 | 33.45 | 35.1 | 33.45 | 357,208 |
| September 03, 2025 | 34.4 | 34.6 | 34.6 | 34.85 | 33.9 | 403,310 |
| September 02, 2025 | 33.7 | 34.2 | 34.2 | 34.5 | 33.35 | 367,494 |
| September 01, 2025 | 32.85 | 33.55 | 33.55 | 35 | 32.65 | 789,048 |
| August 29, 2025 | 32.55 | 32.65 | 32.65 | 33.3 | 32.1 | 235,684 |
| August 28, 2025 | 32.15 | 32.2 | 32.2 | 32.8 | 31.9 | 217,490 |
| August 27, 2025 | 32 | 32.15 | 32.15 | 33.8 | 32 | 318,846 |
| August 26, 2025 | 32.2 | 31.95 | 31.95 | 32.4 | 31.85 | 79,171 |
| August 25, 2025 | 32.7 | 32.5 | 32.5 | 32.7 | 31.75 | 181,373 |
| August 22, 2025 | 33.4 | 31.7 | 31.7 | 33.45 | 31.7 | 145,277 |
| August 21, 2025 | 32.6 | 32.9 | 32.9 | 33 | 31.75 | 146,549 |
| August 20, 2025 | 33.35 | 32 | 32 | 33.35 | 32 | 231,385 |
| August 19, 2025 | 34.1 | 33.7 | 33.7 | 34.1 | 33.35 | 222,485 |
| August 18, 2025 | 34.25 | 34.3 | 34.3 | 35.1 | 33.7 | 366,285 |
| August 15, 2025 | 33.4 | 33.95 | 33.95 | 33.95 | 33.3 | 150,421 |
| August 14, 2025 | 34.1 | 33.4 | 33.4 | 34.1 | 33.1 | 176,204 |
| August 13, 2025 | 35.25 | 34.1 | 34.1 | 35.5 | 33.65 | 1.3M |
| August 12, 2025 | 32.35 | 34.2 | 34.2 | 34.6 | 31.9 | 839,265 |
| August 11, 2025 | 31.7 | 32.35 | 32.35 | 32.5 | 31.55 | 226,532 |
| August 08, 2025 | 32.8 | 31.7 | 31.7 | 32.8 | 31.55 | 377,984 |
| August 07, 2025 | 33.25 | 32.8 | 32.8 | 34.35 | 32.7 | 443,993 |
| August 06, 2025 | 33.95 | 33.05 | 33.05 | 34.3 | 33.05 | 513,496 |
| August 05, 2025 | 35 | 33.55 | 33.55 | 35.25 | 32.65 | 2.04M |
| August 04, 2025 | 30 | 32.45 | 32.45 | 32.45 | 30 | 645,239 |
| August 01, 2025 | 28.7 | 29.5 | 29.5 | 29.5 | 28.7 | 146,572 |
| July 31, 2025 | 29.3 | 29.15 | 29.15 | 29.3 | 28.6 | 101,292 |
| July 30, 2025 | 28.95 | 29.1 | 29.1 | 29.15 | 28.5 | 130,998 |
| July 29, 2025 | 28.7 | 28.6 | 28.6 | 28.7 | 28 | 87,728 |
| July 28, 2025 | 28.5 | 28.3 | 28.3 | 28.65 | 28.3 | 56,677 |
| July 25, 2025 | 28.65 | 28.75 | 28.75 | 28.75 | 28.15 | 73,243 |
| July 24, 2025 | 28.6 | 28.15 | 28.15 | 28.6 | 28.1 | 48,093 |
| July 23, 2025 | 27.5 | 28.45 | 28.45 | 28.5 | 27.5 | 112,367 |
| July 22, 2025 | 28 | 27.5 | 27.5 | 28.05 | 27.5 | 107,880 |
| July 21, 2025 | 27.8 | 28 | 28 | 28.15 | 27.8 | 76,768 |
| July 18, 2025 | 28.5 | 28 | 28 | 28.5 | 28 | 45,817 |
| July 17, 2025 | 28.35 | 28.2 | 28.2 | 28.4 | 27.8 | 70,113 |
| July 16, 2025 | 27.95 | 27.9 | 27.9 | 28.15 | 27.9 | 56,057 |
| July 15, 2025 | 27.8 | 27.85 | 27.85 | 28 | 27.8 | 67,194 |
| July 14, 2025 | 28.4 | 28.05 | 28.05 | 28.4 | 27.9 | 47,648 |
| July 11, 2025 | 27.9 | 28.2 | 28.2 | 28.3 | 27.8 | 59,361 |
| July 10, 2025 | 28.3 | 28.05 | 28.05 | 28.3 | 28.05 | 49,100 |
| July 09, 2025 | 28 | 28.3 | 28.3 | 28.5 | 28 | 74,319 |
| July 08, 2025 | 28.25 | 28 | 28 | 28.7 | 27.85 | 107,378 |
| July 07, 2025 | 28.5 | 28.25 | 28.25 | 28.55 | 27.9 | 102,323 |