38.50
-0.35(-0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 39.1 | 38.85 | 38.85 | 39.2 | 38.75 | 125,937 |
| October 16, 2025 | 37.3 | 39.1 | 39.1 | 39.5 | 37.3 | 271,831 |
| October 15, 2025 | 37.65 | 38.1 | 38.1 | 38.15 | 37.65 | 122,948 |
| October 14, 2025 | 36.85 | 37.5 | 37.5 | 37.5 | 36.85 | 174,772 |
| October 13, 2025 | 36.45 | 36.8 | 36.8 | 36.9 | 36.1 | 111,754 |
| October 09, 2025 | 36.9 | 36.7 | 36.7 | 36.9 | 36.45 | 75,778 |
| October 08, 2025 | 36.95 | 36.9 | 36.9 | 37 | 36.85 | 48,096 |
| October 07, 2025 | 36.95 | 36.95 | 36.95 | 37.05 | 36.75 | 69,445 |
| October 03, 2025 | 37 | 36.95 | 36.95 | 37.15 | 36.8 | 64,070 |
| October 02, 2025 | 37.05 | 37 | 37 | 37.25 | 37 | 65,987 |
| October 01, 2025 | 37.15 | 37.15 | 37.15 | 37.6 | 37 | 74,590 |
| September 30, 2025 | 37.1 | 37.15 | 37.15 | 37.25 | 36.8 | 66,567 |
| September 29, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 0 |
| September 26, 2025 | 37.8 | 37.5 | 37.5 | 37.95 | 37.4 | 104,815 |
| September 25, 2025 | 37.6 | 37.7 | 37.7 | 38.2 | 37.6 | 101,682 |
| September 24, 2025 | 37.1 | 37.4 | 37.4 | 37.45 | 37.05 | 64,417 |
| September 23, 2025 | 37.4 | 37.05 | 37.05 | 37.4 | 36.8 | 144,673 |
| September 22, 2025 | 38.35 | 37.35 | 37.35 | 38.4 | 37.3 | 217,812 |
| September 19, 2025 | 38.6 | 37.95 | 37.95 | 38.6 | 37.6 | 140,994 |
| September 18, 2025 | 38.7 | 38.55 | 38.55 | 38.95 | 38.55 | 72,000 |
| September 17, 2025 | 38.85 | 38.65 | 38.65 | 39.1 | 38.45 | 97,000 |
| September 16, 2025 | 38.15 | 38.7 | 38.7 | 38.9 | 38.15 | 194,262 |
| September 15, 2025 | 37.95 | 38.1 | 38.1 | 38.3 | 37.75 | 76,706 |
| September 12, 2025 | 37.8 | 37.55 | 37.55 | 38 | 37.35 | 46,123 |
| September 11, 2025 | 38.4 | 37.7 | 37.7 | 38.8 | 37.7 | 160,357 |
| September 10, 2025 | 38.55 | 38.4 | 38.4 | 38.6 | 38.25 | 166,460 |
| September 09, 2025 | 39.65 | 39.45 | 39.45 | 40 | 39.25 | 171,211 |
| September 08, 2025 | 38.45 | 40 | 40 | 40.7 | 37.25 | 793,572 |
| September 05, 2025 | 39 | 38.45 | 38.45 | 39.2 | 38.35 | 233,000 |
| September 04, 2025 | 38.45 | 38.5 | 38.5 | 39 | 38.25 | 268,063 |
| September 03, 2025 | 37.7 | 38.25 | 38.25 | 39.9 | 37.25 | 1.06M |
| September 02, 2025 | 38.9 | 37.6 | 37.6 | 38.9 | 36.8 | 520,102 |
| September 01, 2025 | 35.6 | 38 | 38 | 38.15 | 35.6 | 616,095 |
| August 29, 2025 | 35.25 | 35.4 | 35.4 | 35.4 | 35.25 | 71,542 |
| August 28, 2025 | 35.3 | 35.2 | 35.2 | 35.4 | 35.1 | 57,145 |
| August 27, 2025 | 35.1 | 35.2 | 35.2 | 35.35 | 35.1 | 61,856 |
| August 26, 2025 | 35.2 | 35.1 | 35.1 | 35.2 | 35.05 | 93,890 |
| August 25, 2025 | 35.3 | 35.2 | 35.2 | 35.4 | 35.15 | 92,629 |
| August 22, 2025 | 35.3 | 35.4 | 35.4 | 35.5 | 35.3 | 47,120 |
| August 21, 2025 | 35.35 | 35.5 | 35.5 | 35.6 | 35.35 | 26,051 |
| August 20, 2025 | 35.4 | 35.4 | 35.4 | 35.7 | 35.1 | 37,284 |
| August 19, 2025 | 35.4 | 35.4 | 35.4 | 35.45 | 35.25 | 40,580 |
| August 18, 2025 | 35.7 | 35.4 | 35.4 | 35.75 | 35.3 | 91,853 |
| August 15, 2025 | 35.45 | 35.6 | 35.6 | 35.75 | 35.45 | 122,088 |
| August 14, 2025 | 35.6 | 35.45 | 35.45 | 35.7 | 35.45 | 71,500 |
| August 13, 2025 | 35.55 | 35.4 | 35.4 | 35.65 | 35.4 | 79,721 |
| August 12, 2025 | 35.65 | 35.5 | 35.5 | 35.65 | 35.4 | 92,358 |
| August 11, 2025 | 35 | 35.5 | 35.5 | 35.65 | 35 | 112,162 |
| August 08, 2025 | 35.2 | 35.3 | 35.3 | 35.6 | 35.2 | 90,756 |
| August 07, 2025 | 35.2 | 35.15 | 35.15 | 35.2 | 34.95 | 174,079 |
| August 06, 2025 | 35.05 | 35.1 | 35.1 | 35.15 | 35 | 40,392 |
| August 05, 2025 | 35.2 | 35.1 | 35.1 | 35.2 | 35 | 66,059 |
| August 04, 2025 | 35 | 35.05 | 35.05 | 35.1 | 34.85 | 73,803 |
| August 01, 2025 | 34.85 | 35 | 35 | 35.1 | 34.85 | 32,000 |
| July 31, 2025 | 35.3 | 34.85 | 34.85 | 35.3 | 34.85 | 71,584 |
| July 30, 2025 | 35.45 | 35.05 | 35.05 | 35.45 | 34.9 | 41,227 |
| July 29, 2025 | 35.05 | 35 | 35 | 35.05 | 34.95 | 50,420 |
| July 28, 2025 | 35.1 | 35.05 | 35.05 | 35.15 | 35.05 | 29,035 |
| July 25, 2025 | 35.05 | 35.1 | 35.1 | 35.15 | 35 | 44,350 |
| July 24, 2025 | 35.1 | 35.05 | 35.05 | 35.2 | 35 | 23,530 |
