44.15
+0.95(+2.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 43.7 | 43.2 | 43.2 | 44.35 | 43.2 | 61,219 |
| September 04, 2025 | 43.9 | 44.05 | 44.05 | 44.25 | 43.9 | 68,531 |
| September 03, 2025 | 43.7 | 43.75 | 43.75 | 43.95 | 43.55 | 54,570 |
| September 02, 2025 | 43.8 | 43.4 | 43.4 | 43.8 | 43.4 | 83,628 |
| September 01, 2025 | 44.35 | 43.8 | 43.8 | 44.35 | 43.8 | 36,300 |
| August 29, 2025 | 44.1 | 44.1 | 44.1 | 44.1 | 43.6 | 19,326 |
| August 28, 2025 | 43.8 | 44 | 44 | 44.25 | 43.8 | 86,582 |
| August 27, 2025 | 43.6 | 43.65 | 43.65 | 43.95 | 43.55 | 81,102 |
| August 26, 2025 | 43.55 | 43.6 | 43.6 | 43.7 | 43.45 | 64,361 |
| August 25, 2025 | 43.6 | 43.55 | 43.55 | 44 | 43.3 | 80,029 |
| August 22, 2025 | 43.3 | 43.45 | 43.45 | 43.9 | 43.2 | 156,247 |
| August 21, 2025 | 42.8 | 43 | 43 | 43.4 | 42.5 | 52,190 |
| August 20, 2025 | 42.8 | 42.3 | 42.3 | 42.85 | 42.15 | 82,894 |
| August 19, 2025 | 42.8 | 42.7 | 42.7 | 43.2 | 42.6 | 37,824 |
| August 18, 2025 | 43.1 | 42.95 | 42.95 | 43.2 | 42.9 | 45,109 |
| August 15, 2025 | 43.1 | 42.9 | 42.9 | 43.2 | 42.9 | 43,579 |
| August 14, 2025 | 42.7 | 42.8 | 42.8 | 43 | 42.7 | 34,884 |
| August 13, 2025 | 42.85 | 42.7 | 42.7 | 43 | 42.65 | 92,054 |
| August 12, 2025 | 43.7 | 42.7 | 42.7 | 43.75 | 42.55 | 152,735 |
| August 11, 2025 | 44.1 | 42.9 | 42.9 | 44.1 | 42.8 | 97,887 |
| August 08, 2025 | 44.05 | 44.1 | 44.1 | 44.55 | 43.8 | 48,668 |
| August 07, 2025 | 44.2 | 44.05 | 44.05 | 45 | 43.1 | 101,414 |
| August 06, 2025 | 44.05 | 44.15 | 44.15 | 44.5 | 43.8 | 22,260 |
| August 05, 2025 | 44.2 | 44.75 | 44.75 | 44.75 | 44.1 | 42,517 |
| August 04, 2025 | 43.95 | 44.15 | 44.15 | 44.15 | 43.75 | 13,383 |
| August 01, 2025 | 43.05 | 44.1 | 44.1 | 44.2 | 43.05 | 32,020 |
| July 31, 2025 | 43.6 | 43.75 | 43.75 | 44.05 | 43.6 | 18,484 |
| July 30, 2025 | 44.05 | 43.85 | 43.85 | 44.05 | 43.85 | 15,477 |
| July 29, 2025 | 44.45 | 44.15 | 44.15 | 44.45 | 43.85 | 35,297 |
| July 28, 2025 | 44.5 | 44.45 | 44.45 | 44.75 | 44.45 | 30,255 |
| July 25, 2025 | 45.2 | 44.75 | 44.75 | 45.2 | 44.35 | 35,370 |
| July 24, 2025 | 45.5 | 44.9 | 44.9 | 45.5 | 44.55 | 29,571 |
| July 23, 2025 | 44.6 | 45 | 45 | 45.3 | 44.45 | 55,033 |
| July 22, 2025 | 45 | 44.4 | 44.4 | 45 | 44.2 | 40,955 |
| July 21, 2025 | 45.4 | 45.05 | 45.05 | 45.7 | 45.05 | 123,468 |
| July 18, 2025 | 44.55 | 45.15 | 45.15 | 45.5 | 44.55 | 150,860 |
| July 17, 2025 | 44.2 | 44.3 | 44.3 | 44.45 | 44 | 30,394 |
| July 16, 2025 | 44.05 | 44.1 | 44.1 | 44.2 | 43.8 | 53,352 |
| July 15, 2025 | 44.65 | 44.05 | 44.05 | 45 | 44.05 | 56,846 |
| July 14, 2025 | 45 | 44.15 | 44.15 | 45 | 44.15 | 21,272 |
| July 11, 2025 | 44 | 44.65 | 44.65 | 44.85 | 44 | 102,878 |
| July 10, 2025 | 44.85 | 44.05 | 44.05 | 44.85 | 44 | 44,529 |
| July 09, 2025 | 45 | 44 | 44 | 45 | 43.05 | 81,533 |
| July 08, 2025 | 44.2 | 43.8 | 43.8 | 44.6 | 43.75 | 101,580 |
| July 07, 2025 | 44.2 | 43.5 | 43.5 | 44.7 | 43.5 | 138,175 |
| July 04, 2025 | 43.35 | 42.85 | 42.85 | 43.35 | 42.85 | 37,654 |
| July 03, 2025 | 42.85 | 43.05 | 43.05 | 43.35 | 42.85 | 36,584 |
| July 02, 2025 | 43.1 | 43 | 43 | 43.2 | 43 | 13,167 |
| July 01, 2025 | 43.75 | 43 | 43 | 43.75 | 43 | 35,385 |
| June 30, 2025 | 43.15 | 42.8 | 42.8 | 43.35 | 42.8 | 94,030 |
| June 27, 2025 | 44 | 43.15 | 43.15 | 44 | 43.15 | 48,623 |
| June 26, 2025 | 44.6 | 43.75 | 43.75 | 44.6 | 43.75 | 55,084 |
| June 25, 2025 | 44.2 | 43.8 | 43.8 | 44.25 | 43.65 | 27,254 |
| June 24, 2025 | 44.3 | 44 | 44 | 44.3 | 43.55 | 15,522 |
| June 23, 2025 | 43.95 | 43.5 | 43.5 | 44.35 | 43.15 | 60,021 |
| June 20, 2025 | 43.5 | 43.95 | 43.95 | 44.6 | 42.8 | 114,465 |
| June 19, 2025 | 45.35 | 43.75 | 43.75 | 45.35 | 43.6 | 83,166 |
| June 18, 2025 | 45.65 | 44.85 | 44.85 | 45.65 | 44.7 | 39,443 |
| June 17, 2025 | 45.75 | 45.15 | 45.15 | 45.8 | 44.8 | 43,288 |
| June 16, 2025 | 45.4 | 45.45 | 45.45 | 46.4 | 45.25 | 58,390 |
