39.70
+0.05(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.75 | 39.7 | 39.7 | 39.75 | 39.55 | 164,975 |
| September 04, 2025 | 39.5 | 39.7 | 39.7 | 39.75 | 39.4 | 267,730 |
| September 03, 2025 | 39.3 | 39.5 | 39.5 | 39.55 | 39.25 | 262,083 |
| September 02, 2025 | 39.45 | 39.25 | 39.25 | 39.55 | 39.25 | 324,400 |
| September 01, 2025 | 39.6 | 39.45 | 39.45 | 39.7 | 39.3 | 267,982 |
| August 29, 2025 | 39.65 | 39.6 | 39.6 | 39.8 | 39.6 | 278,457 |
| August 28, 2025 | 39.25 | 39.55 | 39.55 | 39.85 | 39.25 | 472,598 |
| August 27, 2025 | 39.1 | 39.35 | 39.35 | 39.5 | 39.1 | 304,830 |
| August 26, 2025 | 39.3 | 39.1 | 39.1 | 39.4 | 39.1 | 459,721 |
| August 25, 2025 | 39.5 | 39.4 | 39.4 | 39.5 | 39.3 | 241,740 |
| August 22, 2025 | 39.65 | 39.45 | 39.45 | 39.7 | 39.45 | 410,353 |
| August 21, 2025 | 39.4 | 39.75 | 39.75 | 39.75 | 39.3 | 540,300 |
| August 20, 2025 | 39.25 | 39.45 | 39.45 | 39.5 | 39.15 | 349,466 |
| August 19, 2025 | 39.2 | 39.25 | 39.25 | 39.3 | 39 | 488,606 |
| August 18, 2025 | 39.9 | 39.35 | 39.35 | 39.9 | 39.05 | 1.85M |
| August 15, 2025 | 40.2 | 39.9 | 39.9 | 40.2 | 39.9 | 836,336 |
| August 14, 2025 | 40.25 | 40.25 | 40.25 | 40.3 | 39.9 | 507,452 |
| August 13, 2025 | 40.3 | 40 | 40 | 40.45 | 40 | 790,899 |
| August 12, 2025 | 40.3 | 40.3 | 40.3 | 40.45 | 40.2 | 276,857 |
| August 11, 2025 | 40.55 | 40.25 | 40.25 | 40.55 | 40.05 | 419,258 |
| August 08, 2025 | 40.55 | 40.6 | 40.6 | 40.65 | 40.4 | 185,357 |
| August 07, 2025 | 40.9 | 40.6 | 40.6 | 41 | 40.45 | 506,902 |
| August 06, 2025 | 40.65 | 40.9 | 40.9 | 40.95 | 40.65 | 428,491 |
| August 05, 2025 | 40.55 | 40.65 | 40.65 | 40.75 | 40.55 | 392,446 |
| August 04, 2025 | 40.35 | 40.75 | 40.75 | 40.75 | 40.25 | 384,629 |
| August 01, 2025 | 40.1 | 40.5 | 40.5 | 40.5 | 39.9 | 343,086 |
| July 31, 2025 | 40.3 | 40.45 | 40.45 | 40.45 | 39.8 | 1.9M |
| July 30, 2025 | 40.25 | 40.3 | 40.3 | 40.3 | 40.1 | 394,495 |
| July 29, 2025 | 40.25 | 40.25 | 40.25 | 40.5 | 40.1 | 252,852 |
| July 28, 2025 | 40.5 | 40.15 | 40.15 | 40.5 | 40 | 983,576 |
| July 25, 2025 | 40.4 | 40.45 | 40.45 | 40.65 | 40.4 | 215,759 |
| July 24, 2025 | 40.65 | 40.4 | 40.4 | 40.75 | 40.25 | 448,428 |
| July 23, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.35 | 375,262 |
| July 22, 2025 | 41.05 | 40.5 | 40.5 | 41.05 | 40.2 | 734,528 |
| July 21, 2025 | 41.4 | 41.35 | 41.35 | 41.5 | 41 | 258,010 |
| July 18, 2025 | 41.45 | 41.4 | 41.4 | 41.85 | 41.2 | 308,781 |
| July 17, 2025 | 40.85 | 41.45 | 41.45 | 41.55 | 40.85 | 409,838 |
| July 16, 2025 | 40.75 | 40.85 | 40.85 | 41.15 | 40.75 | 199,537 |
| July 15, 2025 | 40.9 | 40.85 | 40.85 | 41 | 40.65 | 228,277 |
| July 14, 2025 | 40.8 | 40.9 | 40.9 | 41 | 40.7 | 223,144 |
| July 11, 2025 | 40.55 | 41.05 | 41.05 | 41.15 | 40.2 | 320,051 |
| July 10, 2025 | 40.35 | 40.65 | 40.65 | 40.7 | 40.25 | 223,781 |
| July 09, 2025 | 40.6 | 40.35 | 40.35 | 40.65 | 40.25 | 398,336 |
| July 08, 2025 | 41.2 | 40.6 | 40.6 | 41.2 | 40.5 | 319,573 |
| July 07, 2025 | 41.15 | 41.2 | 41.2 | 41.25 | 40.75 | 308,179 |
| July 04, 2025 | 41.4 | 41 | 41 | 41.45 | 40.95 | 199,779 |
| July 03, 2025 | 40.85 | 41.2 | 41.2 | 41.45 | 40.85 | 280,172 |
| July 02, 2025 | 40.9 | 40.8 | 40.8 | 41 | 40.5 | 425,752 |
| July 01, 2025 | 40.9 | 40.85 | 40.85 | 41.35 | 40.8 | 374,456 |
| June 30, 2025 | 41.5 | 40.85 | 40.85 | 41.5 | 40.85 | 549,342 |
| June 27, 2025 | 40.8 | 41.45 | 41.45 | 41.45 | 40.65 | 758,285 |
| June 26, 2025 | 40.2 | 40.65 | 40.65 | 40.75 | 40 | 529,782 |
| June 25, 2025 | 40.35 | 40 | 40 | 40.35 | 40 | 798,138 |
| June 24, 2025 | 40.5 | 40.25 | 40.25 | 40.95 | 40.2 | 759,898 |
| June 23, 2025 | 41 | 40.5 | 40.5 | 41 | 40.1 | 744,793 |
| June 20, 2025 | 41 | 41.5 | 41.5 | 41.5 | 40.3 | 861,780 |
| June 19, 2025 | 41.4 | 41 | 41 | 41.4 | 40.9 | 826,468 |
| June 18, 2025 | 41.3 | 41.4 | 41.4 | 41.7 | 41.2 | 583,920 |
| June 17, 2025 | 41.3 | 41.3 | 41.3 | 41.5 | 41.1 | 695,208 |
| June 16, 2025 | 41.85 | 41.35 | 41.35 | 41.85 | 41.25 | 938,285 |