40.60
+0.05(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 35.45 | 36.2 | 36.2 | 36.7 | 35.45 | 2.6M |
| July 22, 2025 | 36.65 | 35.55 | 35.55 | 36.7 | 34.85 | 4.08M |
| July 21, 2025 | 36.35 | 36.45 | 36.45 | 36.7 | 36.35 | 1.41M |
| July 18, 2025 | 36.8 | 36.6 | 36.6 | 36.8 | 36.2 | 1.91M |
| July 17, 2025 | 36.5 | 36.5 | 36.5 | 36.5 | 35.95 | 2.11M |
| July 16, 2025 | 36.9 | 36.05 | 36.05 | 36.9 | 36.05 | 3.68M |
| July 15, 2025 | 36.8 | 36.7 | 36.7 | 37.2 | 36.5 | 1.92M |
| July 14, 2025 | 36.95 | 36.8 | 36.8 | 37.7 | 36.7 | 3.36M |
| July 11, 2025 | 36.7 | 37.44 | 36.7 | 37.88 | 36.45 | 7.55M |
| July 10, 2025 | 36.06 | 36.31 | 35.59 | 36.65 | 35.76 | 2.45M |
| July 09, 2025 | 37.34 | 35.91 | 35.2 | 37.83 | 35.91 | 6.88M |
| July 08, 2025 | 36.21 | 35.86 | 35.15 | 36.26 | 35.47 | 1.88M |
| July 07, 2025 | 36.9 | 35.96 | 35.25 | 36.9 | 35.67 | 1.67M |
| July 04, 2025 | 38.13 | 36.65 | 35.93 | 38.23 | 36.45 | 3.35M |
| July 03, 2025 | 38.13 | 38.03 | 37.28 | 38.18 | 37.83 | 1.43M |
| July 02, 2025 | 37.88 | 37.98 | 37.23 | 38.23 | 37.73 | 1.18M |
| July 01, 2025 | 37.54 | 38.08 | 37.33 | 38.23 | 37.54 | 2.66M |
| June 30, 2025 | 37.93 | 37.34 | 36.6 | 38.37 | 37.19 | 2.13M |
| June 27, 2025 | 38.13 | 37.83 | 37.09 | 38.37 | 37.68 | 2.06M |
| June 26, 2025 | 37.59 | 37.73 | 36.99 | 38.18 | 37.49 | 2.33M |
| June 25, 2025 | 37.64 | 37.24 | 36.51 | 37.88 | 37.24 | 1.48M |
| June 24, 2025 | 36.75 | 37.44 | 36.7 | 37.54 | 36.65 | 2.39M |
| June 23, 2025 | 35.96 | 36.31 | 35.59 | 36.31 | 35.57 | 1.92M |
| June 20, 2025 | 37.49 | 36.75 | 36.02 | 37.54 | 36.5 | 2.76M |
| June 19, 2025 | 38.67 | 37.44 | 36.7 | 39.16 | 37.44 | 8.72M |
| June 18, 2025 | 37.93 | 38.28 | 37.52 | 38.57 | 37.83 | 2.68M |
| June 17, 2025 | 38.52 | 37.83 | 37.09 | 39.01 | 37.83 | 4.58M |
| June 16, 2025 | 37.68 | 38.28 | 37.52 | 38.33 | 37.14 | 2.04M |
| June 13, 2025 | 38.18 | 37.68 | 36.94 | 38.33 | 37.68 | 3.38M |
| June 12, 2025 | 37.39 | 38.28 | 37.52 | 38.42 | 37.24 | 5.49M |
| June 11, 2025 | 37.09 | 37.14 | 36.41 | 37.44 | 36.95 | 1.66M |
| June 10, 2025 | 37.14 | 36.85 | 36.12 | 37.14 | 36.5 | 2.76M |
| June 09, 2025 | 37.88 | 37.19 | 36.46 | 37.93 | 37.14 | 1.65M |
| June 06, 2025 | 37.39 | 37.49 | 36.75 | 37.88 | 37.24 | 2.22M |
| June 05, 2025 | 36.85 | 37.09 | 36.36 | 37.24 | 36.85 | 1.55M |
| June 04, 2025 | 36.45 | 36.8 | 36.07 | 36.85 | 36.35 | 1.36M |
| June 03, 2025 | 36.21 | 36.16 | 35.44 | 36.7 | 36.06 | 1.26M |
| June 02, 2025 | 37.24 | 36.06 | 35.35 | 37.34 | 35.96 | 2.71M |
| May 29, 2025 | 37.39 | 37.19 | 36.46 | 37.59 | 36.9 | 1.85M |
| May 28, 2025 | 38.03 | 37.19 | 36.46 | 38.13 | 37.04 | 2.17M |
| May 27, 2025 | 38.42 | 37.64 | 36.89 | 38.57 | 37.34 | 2.89M |
| May 26, 2025 | 38.23 | 38.23 | 37.47 | 38.62 | 37.98 | 2.83M |