42.25
-0.25(-0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 42.3 | 42.25 | 42.25 | 42.8 | 42.15 | 5.7M |
| October 16, 2025 | 41.65 | 42.5 | 42.5 | 42.65 | 41.65 | 11.23M |
| October 15, 2025 | 41.5 | 41.35 | 41.35 | 41.8 | 41 | 4.41M |
| October 14, 2025 | 42.8 | 41.1 | 41.1 | 42.85 | 41.05 | 10.54M |
| October 13, 2025 | 39.8 | 42 | 42 | 42 | 39.7 | 8.64M |
| October 09, 2025 | 41.5 | 41.4 | 41.4 | 42.95 | 41.4 | 15.94M |
| October 08, 2025 | 40.5 | 41.3 | 41.3 | 41.45 | 40.4 | 7.75M |
| October 07, 2025 | 39.3 | 40.85 | 40.85 | 41.4 | 39.3 | 12.64M |
| October 03, 2025 | 39.2 | 39.1 | 39.1 | 39.35 | 39 | 2.43M |
| October 02, 2025 | 40 | 39.1 | 39.1 | 40.1 | 39.1 | 4.69M |
| October 01, 2025 | 40.35 | 39.7 | 39.7 | 40.4 | 39.7 | 3.5M |
| September 30, 2025 | 39.7 | 40.2 | 40.2 | 40.55 | 39.65 | 5.65M |
| September 29, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0 |
| September 26, 2025 | 40.9 | 39.65 | 39.65 | 41.2 | 39.45 | 11.22M |
| September 25, 2025 | 42.45 | 40.65 | 40.65 | 43.5 | 40.65 | 38.74M |
| September 24, 2025 | 40.25 | 39.9 | 39.9 | 41 | 39.85 | 5.82M |
| September 23, 2025 | 40.1 | 39.85 | 39.85 | 40.35 | 39.5 | 4.38M |
| September 22, 2025 | 40.15 | 39.9 | 39.9 | 40.55 | 39.8 | 5.33M |
| September 19, 2025 | 40.45 | 40.05 | 40.05 | 40.75 | 40.05 | 4.65M |
| September 18, 2025 | 40.7 | 40.4 | 40.4 | 41.1 | 40.3 | 3.28M |
| September 17, 2025 | 40.85 | 40.3 | 40.3 | 41.1 | 40.25 | 4.32M |
| September 16, 2025 | 41.95 | 40.85 | 40.85 | 42.25 | 40.85 | 5.44M |
| September 15, 2025 | 41.75 | 41.4 | 41.4 | 42.35 | 41.2 | 7.31M |
| September 12, 2025 | 40.6 | 40.85 | 40.85 | 41.15 | 40.5 | 4.35M |
| September 11, 2025 | 41.9 | 40.4 | 40.4 | 41.95 | 40.05 | 8.39M |
| September 10, 2025 | 41.75 | 41.8 | 41.8 | 42.2 | 41.35 | 7.39M |
| September 09, 2025 | 42 | 41.6 | 41.6 | 42.55 | 41.5 | 8.45M |
| September 08, 2025 | 42.3 | 41.35 | 41.35 | 42.7 | 41.25 | 10.23M |
| September 05, 2025 | 42.85 | 42 | 42 | 43 | 41.7 | 21.13M |
| September 04, 2025 | 41.1 | 43.85 | 43.85 | 43.9 | 41.05 | 23.09M |
| September 03, 2025 | 40.15 | 40.55 | 40.55 | 40.7 | 40.15 | 3.86M |
| September 02, 2025 | 41.1 | 40.35 | 40.35 | 41.5 | 39.8 | 5.87M |
| September 01, 2025 | 42.55 | 40.9 | 40.9 | 42.7 | 40.85 | 8.34M |
| August 29, 2025 | 43.2 | 42.5 | 42.5 | 43.35 | 42 | 11.19M |
| August 28, 2025 | 42.7 | 43 | 43 | 44 | 42.5 | 27.91M |
| August 27, 2025 | 42 | 42.55 | 42.55 | 43 | 41.95 | 13.48M |
| August 26, 2025 | 43.2 | 41.9 | 41.9 | 43.4 | 41.9 | 17.67M |
| August 25, 2025 | 43 | 42.8 | 42.8 | 43.6 | 42.45 | 25.32M |
| August 22, 2025 | 41.05 | 42.4 | 42.4 | 43.8 | 40.55 | 63.51M |
| August 21, 2025 | 39.35 | 40.1 | 40.1 | 40.4 | 39.05 | 9.35M |
| August 20, 2025 | 39.85 | 39.05 | 39.05 | 40.2 | 38.8 | 6.26M |
| August 19, 2025 | 40.85 | 40.25 | 40.25 | 41.65 | 40.15 | 14.65M |
| August 18, 2025 | 39.5 | 40.55 | 40.55 | 40.85 | 39.3 | 13.99M |
| August 15, 2025 | 39 | 38.95 | 38.95 | 39.3 | 37.9 | 7.6M |
| August 14, 2025 | 38.25 | 38.6 | 38.6 | 39.3 | 38.1 | 10.39M |
| August 13, 2025 | 39.2 | 38 | 38 | 39.25 | 37.8 | 10.76M |
| August 12, 2025 | 40.3 | 38.8 | 38.8 | 41.25 | 38.6 | 20.57M |
| August 11, 2025 | 41.8 | 40.55 | 40.55 | 42 | 40.3 | 13.56M |
| August 08, 2025 | 42.5 | 41.5 | 41.5 | 42.5 | 41.1 | 23.8M |
| August 07, 2025 | 41.1 | 42.35 | 42.35 | 42.5 | 40.1 | 81.16M |
| August 06, 2025 | 37.25 | 39.75 | 39.75 | 39.75 | 37.15 | 24.39M |
| August 05, 2025 | 35.7 | 36.15 | 36.15 | 36.75 | 35.65 | 4.83M |
| August 04, 2025 | 34.5 | 35.5 | 35.5 | 35.5 | 33.85 | 2.98M |
| August 01, 2025 | 34.5 | 34.7 | 34.7 | 35 | 34.1 | 1.68M |
| July 31, 2025 | 35.5 | 34.9 | 34.9 | 35.7 | 34.75 | 2.96M |
| July 30, 2025 | 34.9 | 35.85 | 35.85 | 35.85 | 34.65 | 3.05M |
| July 29, 2025 | 34.75 | 34.9 | 34.9 | 35.3 | 34.6 | 1.9M |
| July 28, 2025 | 34.95 | 34.8 | 34.8 | 35.1 | 34.4 | 1.76M |
| July 25, 2025 | 35.3 | 34.95 | 34.95 | 35.4 | 34.85 | 2.78M |
| July 24, 2025 | 36.5 | 35.3 | 35.3 | 36.5 | 35.3 | 2.97M |