43.30
+0.9(+2.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 25.35 | 25.4 | 25.4 | 25.6 | 25.15 | 1.61M |
| June 12, 2025 | 25.6 | 25.5 | 25.5 | 25.65 | 25.5 | 1.07M |
| June 11, 2025 | 25.55 | 25.55 | 25.55 | 25.8 | 25.45 | 1.03M |
| June 10, 2025 | 25.4 | 25.55 | 25.55 | 25.85 | 25.4 | 1.18M |
| June 09, 2025 | 25.75 | 25.5 | 25.5 | 25.8 | 25.4 | 928,743 |
| June 06, 2025 | 25.6 | 25.5 | 25.5 | 25.6 | 25.4 | 1.17M |
| June 05, 2025 | 25.55 | 25.6 | 25.6 | 25.75 | 25.4 | 1.46M |
| June 04, 2025 | 25.45 | 25.7 | 25.7 | 25.7 | 25.25 | 1.24M |
| June 03, 2025 | 25.5 | 25.45 | 25.45 | 25.6 | 25.25 | 1.48M |
| June 02, 2025 | 26 | 25.35 | 25.35 | 26 | 25.25 | 2.18M |
| May 29, 2025 | 25.95 | 25.95 | 25.95 | 26.05 | 25.7 | 2.94M |
| May 28, 2025 | 26.9 | 25.9 | 25.9 | 26.9 | 25.9 | 7.31M |
| May 27, 2025 | 27.4 | 26.9 | 26.9 | 29.3 | 26.9 | 19.45M |
| May 26, 2025 | 26 | 26.65 | 26.65 | 26.7 | 25.95 | 1.39M |