39.25
+0.5(+1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39.5 | 38.65 | 38.65 | 40.2 | 38.3 | 10.21M |
| August 14, 2025 | 38.2 | 39.05 | 39.05 | 39.6 | 37.85 | 18.4M |
| August 13, 2025 | 38.25 | 37.4 | 37.4 | 38.3 | 35.9 | 11.58M |
| August 12, 2025 | 39.55 | 37.8 | 37.8 | 39.6 | 37.8 | 14.89M |
| August 11, 2025 | 38.5 | 39.3 | 39.3 | 39.8 | 37.5 | 13.24M |
| August 08, 2025 | 38.2 | 38 | 38 | 39 | 37.3 | 14.45M |
| August 07, 2025 | 39.5 | 38.15 | 38.15 | 39.65 | 37.85 | 14.84M |
| August 06, 2025 | 36.75 | 39.5 | 39.5 | 40.2 | 36.5 | 24.18M |
| August 05, 2025 | 36.75 | 36.8 | 36.8 | 37.8 | 35.55 | 15.65M |
| August 04, 2025 | 33.6 | 36.5 | 36.5 | 36.8 | 33.25 | 9.15M |
| August 01, 2025 | 33 | 33.85 | 33.85 | 34.3 | 32.75 | 3.51M |
| July 31, 2025 | 36 | 33.6 | 33.6 | 36 | 33.5 | 11.55M |
| July 30, 2025 | 34.9 | 35.35 | 35.35 | 35.45 | 34.5 | 6.36M |
| July 29, 2025 | 33.9 | 34.85 | 34.85 | 35.85 | 33.8 | 13.62M |
| July 28, 2025 | 34.25 | 34 | 34 | 34.5 | 33.7 | 3M |
| July 25, 2025 | 34 | 34.15 | 34.15 | 34.5 | 33.55 | 3.55M |
| July 24, 2025 | 33.85 | 33.95 | 33.95 | 34.2 | 33.3 | 3.71M |
| July 23, 2025 | 34.2 | 33.65 | 33.65 | 34.8 | 33.55 | 6.94M |
| July 22, 2025 | 33.85 | 33.7 | 33.7 | 34.7 | 33.3 | 7.01M |
| July 21, 2025 | 34.45 | 33.75 | 33.75 | 34.45 | 33.4 | 8.41M |
| July 18, 2025 | 32.35 | 34.45 | 34.45 | 35.2 | 32.25 | 18.61M |
| July 17, 2025 | 31.8 | 32.15 | 32.15 | 32.2 | 31.35 | 2.81M |
| July 16, 2025 | 32.05 | 31.6 | 31.6 | 32.45 | 31.5 | 3.4M |
| July 15, 2025 | 32.65 | 32.15 | 32.15 | 32.9 | 32 | 3.12M |
| July 14, 2025 | 32.8 | 32.65 | 32.65 | 33.4 | 32.3 | 4.84M |
| July 11, 2025 | 32 | 32.8 | 32.8 | 33.3 | 31.95 | 5.87M |
| July 10, 2025 | 31.65 | 32.2 | 32.2 | 33.15 | 31.65 | 6.66M |
| July 09, 2025 | 33.95 | 31.8 | 31.8 | 34.6 | 31.75 | 11.96M |
| July 08, 2025 | 34.65 | 34.6 | 32.8 | 35.15 | 34.25 | 5.75M |
| July 07, 2025 | 35.8 | 35.25 | 33.41 | 36.7 | 35.1 | 4.35M |
| July 04, 2025 | 38.45 | 36.15 | 34.27 | 39.1 | 35.55 | 9.86M |
| July 03, 2025 | 38.7 | 38 | 36.02 | 39.15 | 37.75 | 5.71M |
| July 02, 2025 | 38.25 | 38.7 | 36.68 | 39.2 | 37.9 | 4.11M |
| July 01, 2025 | 38.9 | 38.5 | 36.49 | 39.85 | 38.25 | 6.68M |
| June 30, 2025 | 39.6 | 38.9 | 36.87 | 39.6 | 38.2 | 6.17M |
| June 27, 2025 | 39.6 | 39.6 | 37.54 | 40.2 | 39.15 | 7.77M |
| June 26, 2025 | 41 | 39.4 | 37.35 | 42.8 | 39.15 | 22.67M |
| June 25, 2025 | 41.65 | 41.5 | 39.34 | 42.1 | 40.4 | 17.12M |
| June 24, 2025 | 42 | 41.05 | 38.91 | 42.5 | 40.4 | 16.13M |
| June 23, 2025 | 42 | 41.9 | 39.72 | 44.3 | 41.2 | 25.65M |
| June 20, 2025 | 43.55 | 42.65 | 42.65 | 44.5 | 42.2 | 21.8M |
| June 19, 2025 | 44.15 | 43.55 | 43.55 | 44.75 | 42.7 | 32.4M |
| June 18, 2025 | 42 | 43.55 | 43.55 | 44.85 | 39.9 | 80.37M |
| June 17, 2025 | 39.6 | 41.25 | 41.25 | 41.25 | 39.45 | 12.95M |
| June 16, 2025 | 36.5 | 37.5 | 37.5 | 37.5 | 35.85 | 17.09M |
| June 13, 2025 | 35.35 | 34.1 | 34.1 | 36.4 | 33.7 | 64.57M |
| June 12, 2025 | 33 | 35.35 | 35.35 | 35.35 | 32.3 | 36.29M |
| June 11, 2025 | 30 | 32.15 | 32.15 | 32.15 | 30 | 23.96M |
| June 10, 2025 | 28.7 | 29.25 | 29.25 | 29.75 | 28.15 | 7.67M |
| June 09, 2025 | 29.2 | 28.7 | 28.7 | 29.65 | 27.65 | 10.23M |
| June 06, 2025 | 27.35 | 27.9 | 27.9 | 28.15 | 27.35 | 5.2M |
| June 05, 2025 | 27.3 | 27.4 | 27.4 | 27.7 | 27.2 | 2.62M |
| June 04, 2025 | 27.8 | 27.3 | 27.3 | 28 | 27.1 | 3.33M |
| June 03, 2025 | 27.05 | 27.4 | 27.4 | 28.3 | 26.95 | 7.28M |
| June 02, 2025 | 26.7 | 26.9 | 26.9 | 27 | 26.4 | 1.74M |
| May 29, 2025 | 26.25 | 26.6 | 26.6 | 26.7 | 25.95 | 1.7M |
| May 28, 2025 | 26.8 | 26.05 | 26.05 | 26.95 | 25.9 | 2.22M |
| May 27, 2025 | 27.25 | 26.5 | 26.5 | 27.65 | 26.5 | 2.58M |
| May 26, 2025 | 27.2 | 27 | 27 | 27.35 | 26.9 | 2.2M |
| May 23, 2025 | 27 | 27.25 | 27.25 | 27.7 | 26.5 | 5.02M |
