38.60
-0.2(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.55 | 38.8 | 38.8 | 39.55 | 38.65 | 282,845 |
| September 04, 2025 | 38.3 | 39.45 | 39.45 | 39.65 | 38.3 | 929,965 |
| September 03, 2025 | 37.75 | 37.95 | 37.95 | 38.15 | 37.7 | 243,219 |
| September 02, 2025 | 37.7 | 37.7 | 37.7 | 38.2 | 37.6 | 439,250 |
| September 01, 2025 | 39.15 | 37.55 | 37.55 | 39.15 | 37.55 | 1.23M |
| August 29, 2025 | 39.6 | 39.3 | 39.3 | 39.6 | 39.1 | 489,456 |
| August 28, 2025 | 39.05 | 39.25 | 39.25 | 39.8 | 39.05 | 530,771 |
| August 27, 2025 | 39.9 | 40.5 | 39 | 40.65 | 39.85 | 520,897 |
| August 26, 2025 | 40.35 | 39.9 | 38.42 | 40.4 | 39.5 | 505,183 |
| August 25, 2025 | 40.65 | 40.35 | 38.86 | 40.8 | 40.25 | 450,189 |
| August 22, 2025 | 39.9 | 40.3 | 38.81 | 40.9 | 39.8 | 482,071 |
| August 21, 2025 | 40.35 | 39.9 | 38.42 | 40.35 | 39.7 | 339,035 |
| August 20, 2025 | 40.75 | 39.9 | 38.42 | 40.75 | 39.8 | 488,230 |
| August 19, 2025 | 41.35 | 40.75 | 39.24 | 41.35 | 40.5 | 444,609 |
| August 18, 2025 | 41.7 | 41.1 | 39.58 | 41.85 | 41 | 783,991 |
| August 15, 2025 | 40.6 | 41.15 | 41.15 | 41.2 | 40.1 | 1.28M |
| August 14, 2025 | 39.55 | 40.45 | 40.45 | 41.15 | 39.55 | 1.18M |
| August 13, 2025 | 39.95 | 39.5 | 39.5 | 41.3 | 39.15 | 1.33M |
| August 12, 2025 | 39.2 | 38.85 | 38.85 | 39.35 | 38.7 | 404,706 |
| August 11, 2025 | 39.65 | 38.85 | 38.85 | 39.65 | 38.7 | 455,339 |
| August 08, 2025 | 39.55 | 39.65 | 39.65 | 39.9 | 39.5 | 205,183 |
| August 07, 2025 | 40 | 39.8 | 39.8 | 40 | 39 | 469,047 |
| August 06, 2025 | 39.15 | 39.7 | 39.7 | 39.95 | 39.15 | 704,332 |
| August 05, 2025 | 39.15 | 39 | 39 | 39.4 | 38.75 | 375,867 |
| August 04, 2025 | 37.85 | 38.95 | 38.95 | 39 | 37.1 | 500,716 |
| August 01, 2025 | 37.9 | 38 | 38 | 38.3 | 37.75 | 234,646 |
| July 31, 2025 | 39.55 | 38.1 | 38.1 | 39.55 | 38 | 696,456 |
| July 30, 2025 | 38.55 | 39.4 | 39.4 | 39.4 | 38.2 | 442,163 |
| July 29, 2025 | 38.15 | 38.4 | 38.4 | 38.8 | 38.15 | 179,032 |
| July 28, 2025 | 38.5 | 38.4 | 38.4 | 38.7 | 38.25 | 107,785 |
| July 25, 2025 | 38.8 | 38.45 | 38.45 | 38.8 | 38.3 | 238,599 |
| July 24, 2025 | 39.45 | 38.9 | 38.9 | 39.45 | 38.55 | 177,032 |
| July 23, 2025 | 38.3 | 39 | 39 | 39.35 | 38.3 | 391,056 |
| July 22, 2025 | 39.6 | 38.2 | 38.2 | 39.65 | 38.2 | 687,960 |
| July 21, 2025 | 40.35 | 39.55 | 39.55 | 40.45 | 39.45 | 352,858 |
| July 18, 2025 | 39 | 39.9 | 39.9 | 40.1 | 38.7 | 838,011 |
| July 17, 2025 | 38.95 | 38.85 | 38.85 | 39.1 | 38.7 | 189,448 |
| July 16, 2025 | 39.15 | 38.7 | 38.7 | 39.3 | 38.65 | 342,981 |
| July 15, 2025 | 38.8 | 39.3 | 39.3 | 39.35 | 38.75 | 232,536 |
| July 14, 2025 | 39.3 | 38.95 | 38.95 | 39.55 | 38.8 | 246,333 |
| July 11, 2025 | 38.4 | 39.3 | 39.3 | 39.4 | 37.7 | 825,790 |
| July 10, 2025 | 38.7 | 38.15 | 38.15 | 38.7 | 37.5 | 341,834 |
| July 09, 2025 | 38.5 | 37.85 | 37.85 | 39.2 | 37.6 | 466,555 |
| July 08, 2025 | 37.5 | 37.6 | 37.6 | 37.65 | 36.95 | 323,411 |
| July 07, 2025 | 37.7 | 37.85 | 37.85 | 38.35 | 37.5 | 221,725 |
| July 04, 2025 | 38.85 | 37.9 | 37.9 | 39.25 | 37.55 | 574,581 |
| July 03, 2025 | 38.75 | 39 | 39 | 39.2 | 38.75 | 188,671 |
| July 02, 2025 | 38.5 | 39 | 39 | 39.2 | 38.5 | 231,094 |
| July 01, 2025 | 39 | 39 | 39 | 39.4 | 38.8 | 231,148 |
| June 30, 2025 | 39.7 | 38.5 | 38.5 | 39.75 | 38.5 | 409,640 |
| June 27, 2025 | 39.65 | 39.45 | 39.45 | 39.65 | 39.05 | 606,461 |
| June 26, 2025 | 39.95 | 39.7 | 39.7 | 40.3 | 39.45 | 534,326 |
| June 25, 2025 | 40.5 | 39.65 | 39.65 | 40.8 | 39.6 | 603,076 |
| June 24, 2025 | 40.9 | 40.3 | 40.3 | 40.9 | 39.75 | 512,652 |
| June 23, 2025 | 39.65 | 39.9 | 39.9 | 40.15 | 39.15 | 422,734 |
| June 20, 2025 | 40.5 | 40.15 | 40.15 | 40.7 | 39.5 | 906,049 |
| June 19, 2025 | 41.65 | 40.8 | 40.8 | 42.2 | 40.55 | 1.76M |
| June 18, 2025 | 41 | 41.6 | 41.6 | 41.8 | 40.4 | 1.87M |
| June 17, 2025 | 42 | 40.85 | 40.85 | 42.15 | 40.1 | 4.2M |
| June 16, 2025 | 38.25 | 40.8 | 40.8 | 40.8 | 37.95 | 3.33M |
