44.80
+1.15(+2.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.45 | 43.65 | 43.65 | 43.85 | 40.85 | 28.12M |
| September 04, 2025 | 44.45 | 40.85 | 40.85 | 44.5 | 40.3 | 32.73M |
| September 03, 2025 | 46 | 44.2 | 44.2 | 46.05 | 43.2 | 27.65M |
| September 02, 2025 | 47.8 | 46 | 46 | 48.5 | 43.4 | 18.09M |
| September 01, 2025 | 44.1 | 46 | 46 | 46 | 44.1 | 20.03M |
| August 29, 2025 | 43.9 | 43.8 | 43.8 | 43.9 | 43 | 8.31M |
| August 28, 2025 | 43.2 | 43.25 | 43.25 | 43.5 | 42.8 | 8.64M |
| August 27, 2025 | 43.3 | 42.7 | 42.7 | 44 | 42.2 | 11.15M |
| August 26, 2025 | 42 | 42.8 | 42.8 | 43 | 41.35 | 11.41M |
| August 25, 2025 | 42 | 41.5 | 41.5 | 42 | 41 | 8.62M |
| August 22, 2025 | 41.85 | 40.05 | 40.05 | 41.85 | 40 | 9.51M |
| August 21, 2025 | 41.4 | 41.95 | 41.95 | 43.05 | 41.4 | 12.88M |
| August 20, 2025 | 42.5 | 40.8 | 40.8 | 42.5 | 38.7 | 24.29M |
| August 19, 2025 | 45 | 42.3 | 42.3 | 45.3 | 41.3 | 105.71M |
| August 18, 2025 | 40.3 | 42.4 | 42.4 | 42.4 | 40.3 | 111.8M |
| August 15, 2025 | 35.5 | 38.55 | 38.55 | 38.55 | 34.4 | 108.91M |
| August 14, 2025 | 34.8 | 35.05 | 35.05 | 35.05 | 34 | 62.6M |
| August 13, 2025 | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 11.6M |
| August 12, 2025 | 29.5 | 29 | 29 | 29.8 | 29 | 2.9M |
| August 11, 2025 | 28.5 | 29.65 | 29.65 | 29.8 | 28.4 | 9.04M |
| August 08, 2025 | 27.85 | 28.2 | 28.2 | 28.6 | 27.85 | 2.29M |
| August 07, 2025 | 28.25 | 28.05 | 28.05 | 28.4 | 28.05 | 1.42M |
| August 06, 2025 | 28.1 | 28.25 | 28.25 | 28.55 | 28.1 | 1.71M |
| August 05, 2025 | 27.85 | 28.25 | 28.25 | 28.3 | 27.55 | 4.42M |
| August 04, 2025 | 27.35 | 27.7 | 27.7 | 27.7 | 26.9 | 1.69M |
| August 01, 2025 | 27.5 | 27.6 | 27.6 | 27.9 | 27.15 | 1.78M |
| July 31, 2025 | 27.4 | 27.8 | 27.8 | 28 | 26.5 | 3.93M |
| July 30, 2025 | 27.35 | 27.7 | 27.7 | 27.85 | 27.25 | 2.48M |
| July 29, 2025 | 27.4 | 27.35 | 27.35 | 27.8 | 27.2 | 1.97M |
| July 28, 2025 | 26.8 | 27.45 | 27.45 | 27.6 | 26.8 | 3.17M |
| July 25, 2025 | 26.85 | 26.75 | 26.75 | 27.2 | 26.65 | 2.11M |
| July 24, 2025 | 26.8 | 26.95 | 26.95 | 27.3 | 26.65 | 3.14M |
| July 23, 2025 | 26.1 | 26.75 | 26.75 | 26.95 | 25.95 | 3.85M |
| July 22, 2025 | 25.8 | 25.85 | 25.85 | 26.1 | 25.6 | 2.86M |
| July 21, 2025 | 25.75 | 25.8 | 25.8 | 26.15 | 25.65 | 2.12M |
| July 18, 2025 | 25.45 | 25.65 | 25.65 | 25.75 | 25.25 | 2.45M |
| July 17, 2025 | 24.7 | 25.2 | 25.2 | 25.2 | 24.65 | 2.12M |
| July 16, 2025 | 24.3 | 24.55 | 24.55 | 24.8 | 24.2 | 2.28M |
| July 15, 2025 | 24.1 | 24.3 | 24.3 | 24.35 | 24.1 | 445,667 |
| July 14, 2025 | 24.15 | 24.25 | 24.25 | 24.35 | 24.1 | 600,341 |
| July 11, 2025 | 24 | 24.15 | 24.15 | 24.2 | 23.7 | 1.23M |
| July 10, 2025 | 23.9 | 23.95 | 23.95 | 24.1 | 23.85 | 582,032 |
| July 09, 2025 | 24.1 | 23.9 | 23.9 | 24.15 | 23.85 | 1.24M |
| July 08, 2025 | 24.25 | 24 | 24 | 24.25 | 23.95 | 1.43M |
| July 07, 2025 | 24.45 | 24.3 | 24.3 | 24.5 | 24.1 | 706,582 |
| July 04, 2025 | 24.35 | 24.45 | 24.45 | 24.85 | 24.35 | 4.92M |
| July 03, 2025 | 24.15 | 24.35 | 24.35 | 24.45 | 24.15 | 1.22M |
| July 02, 2025 | 24.2 | 24.15 | 24.15 | 24.3 | 24.05 | 1.15M |
| July 01, 2025 | 24.05 | 24.35 | 24.35 | 24.8 | 24.05 | 1.22M |
| June 30, 2025 | 24.35 | 24 | 24 | 24.35 | 24 | 1.77M |
| June 27, 2025 | 24.3 | 24.5 | 24.5 | 24.6 | 24.3 | 1.44M |
| June 26, 2025 | 24.2 | 24.25 | 24.25 | 24.7 | 24.2 | 1.76M |
| June 25, 2025 | 24.5 | 24.2 | 24.2 | 24.55 | 24.2 | 1.27M |
| June 24, 2025 | 24.3 | 24.4 | 24.4 | 24.6 | 24.15 | 1.37M |
| June 23, 2025 | 24.05 | 24 | 24 | 24.2 | 23.8 | 1.77M |
| June 20, 2025 | 25.05 | 24.3 | 24.3 | 25.2 | 24.3 | 8.07M |
| June 19, 2025 | 25.4 | 25 | 25 | 25.5 | 25 | 1.49M |
| June 18, 2025 | 25.4 | 25.4 | 25.4 | 25.55 | 25.35 | 862,847 |
| June 17, 2025 | 25.8 | 25.35 | 25.35 | 25.8 | 25.25 | 1.78M |
| June 16, 2025 | 25.55 | 25.75 | 25.75 | 25.8 | 25.25 | 1.17M |