42.45
-0.25(-0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.65 | 42.7 | 42.7 | 42.85 | 42.65 | 334,397 |
| August 15, 2025 | 43 | 42.8 | 42.8 | 43.1 | 42.65 | 259,531 |
| August 14, 2025 | 42.75 | 42.9 | 42.9 | 42.95 | 42.65 | 525,894 |
| August 13, 2025 | 42.55 | 42.65 | 42.65 | 42.8 | 42.5 | 401,339 |
| August 12, 2025 | 42.9 | 42.5 | 42.5 | 42.9 | 42.4 | 393,824 |
| August 11, 2025 | 42.05 | 42.5 | 42.5 | 43 | 42.05 | 648,099 |
| August 08, 2025 | 41.5 | 41.95 | 41.95 | 42.25 | 41.5 | 477,393 |
| August 07, 2025 | 41.6 | 41.55 | 41.55 | 41.75 | 41.5 | 362,889 |
| August 06, 2025 | 41.4 | 41.65 | 41.65 | 41.75 | 41.4 | 464,433 |
| August 05, 2025 | 41.4 | 41.4 | 41.4 | 41.6 | 41.3 | 385,701 |
| August 04, 2025 | 40.85 | 41.4 | 41.4 | 41.4 | 40.8 | 292,693 |
| August 01, 2025 | 40.8 | 41 | 41 | 41.15 | 40.65 | 149,542 |
| July 31, 2025 | 41.1 | 41.2 | 41.2 | 41.2 | 40.8 | 557,223 |
| July 30, 2025 | 40.8 | 40.9 | 40.9 | 40.9 | 40.55 | 528,993 |
| July 29, 2025 | 40.75 | 40.75 | 40.75 | 40.8 | 40.55 | 324,805 |
| July 28, 2025 | 40.65 | 40.7 | 40.7 | 40.8 | 40.6 | 175,395 |
| July 25, 2025 | 40.7 | 40.6 | 40.6 | 40.95 | 40.6 | 552,087 |
| July 24, 2025 | 40.95 | 40.75 | 40.75 | 41.1 | 40.7 | 451,590 |
| July 23, 2025 | 40.8 | 40.95 | 40.95 | 41.2 | 40.65 | 854,172 |
| July 22, 2025 | 41.45 | 40.75 | 40.75 | 41.55 | 40.7 | 890,272 |
| July 21, 2025 | 41.65 | 41.45 | 41.45 | 41.75 | 41.35 | 233,654 |
| July 18, 2025 | 41.7 | 41.65 | 41.65 | 41.9 | 41.55 | 209,436 |
| July 17, 2025 | 41.4 | 41.7 | 41.7 | 41.7 | 41.3 | 378,573 |
| July 16, 2025 | 41.2 | 41.35 | 41.35 | 41.65 | 41.2 | 388,253 |
| July 15, 2025 | 41.2 | 41.3 | 41.3 | 41.5 | 41.2 | 90,240 |
| July 14, 2025 | 41.5 | 41.35 | 41.35 | 41.5 | 41.2 | 129,038 |
| July 11, 2025 | 41.2 | 41.5 | 41.5 | 41.8 | 41.2 | 162,019 |
| July 10, 2025 | 41.15 | 41.2 | 41.2 | 41.3 | 41.1 | 133,793 |
| July 09, 2025 | 41.4 | 41.2 | 41.2 | 41.4 | 41.2 | 216,561 |
| July 08, 2025 | 41.75 | 41.4 | 41.4 | 41.75 | 41.35 | 105,649 |
| July 07, 2025 | 41.35 | 41.7 | 41.7 | 41.8 | 41.25 | 201,500 |
| July 04, 2025 | 41.25 | 41.35 | 41.35 | 41.55 | 41.25 | 169,907 |
| July 03, 2025 | 41.4 | 41.5 | 41.5 | 41.55 | 41.3 | 199,024 |
| July 02, 2025 | 41.6 | 41.55 | 41.55 | 41.7 | 41.05 | 1.48M |
| July 01, 2025 | 41.7 | 41.6 | 41.6 | 42.1 | 41.1 | 571,696 |
| June 30, 2025 | 42 | 41.75 | 41.75 | 42 | 41.55 | 241,737 |
| June 27, 2025 | 41.35 | 42.1 | 42.1 | 42.1 | 41.3 | 343,737 |
| June 26, 2025 | 40.9 | 41.3 | 41.3 | 41.75 | 40.9 | 178,433 |
| June 25, 2025 | 41.05 | 41 | 41 | 41.2 | 41 | 223,704 |
| June 24, 2025 | 41.05 | 41.05 | 41.05 | 41.35 | 41.05 | 325,254 |
| June 23, 2025 | 41.1 | 40.8 | 40.8 | 41.1 | 40.5 | 444,151 |
| June 20, 2025 | 41.8 | 41.1 | 41.1 | 41.95 | 41.1 | 775,256 |
| June 19, 2025 | 41.95 | 41.8 | 41.8 | 42 | 41.8 | 369,607 |
| June 18, 2025 | 42.15 | 42.05 | 42.05 | 42.45 | 41.9 | 355,166 |
| June 17, 2025 | 42.05 | 42.25 | 42.25 | 42.3 | 42.05 | 411,459 |
| June 16, 2025 | 41.95 | 41.95 | 41.95 | 42.15 | 41.85 | 246,614 |
| June 13, 2025 | 42.05 | 41.95 | 41.95 | 42.05 | 41.8 | 793,483 |
| June 12, 2025 | 42.25 | 42.35 | 42.35 | 42.5 | 42.25 | 493,847 |
| June 11, 2025 | 42 | 42.25 | 42.25 | 42.45 | 42 | 406,487 |
| June 10, 2025 | 42 | 42.25 | 42.25 | 42.45 | 41.95 | 243,374 |
| June 09, 2025 | 42.2 | 41.95 | 41.95 | 42.25 | 41.9 | 200,256 |
| June 06, 2025 | 41.95 | 41.95 | 41.95 | 42.3 | 41.95 | 173,425 |
| June 05, 2025 | 42.25 | 41.95 | 41.95 | 42.25 | 41.85 | 312,772 |
| June 04, 2025 | 42.35 | 42.25 | 42.25 | 42.5 | 42.25 | 338,277 |
| June 03, 2025 | 42.55 | 42.35 | 42.35 | 42.6 | 42.35 | 182,276 |
| June 02, 2025 | 42.75 | 42.55 | 42.55 | 42.75 | 42.3 | 290,720 |
| May 29, 2025 | 43.1 | 42.95 | 42.95 | 43.15 | 42.8 | 284,217 |
| May 28, 2025 | 43 | 42.8 | 42.8 | 43.15 | 42.75 | 370,026 |
| May 27, 2025 | 43 | 43 | 43 | 43.35 | 42.95 | 344,262 |
| May 26, 2025 | 42.6 | 43 | 43 | 43.05 | 42.6 | 340,329 |