38.80
-0.15(-0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.9 | 38.95 | 38.95 | 39.05 | 38.75 | 35,852 |
| August 15, 2025 | 39.15 | 38.95 | 38.95 | 39.15 | 38.9 | 35,177 |
| August 14, 2025 | 39.1 | 39.15 | 39.15 | 39.65 | 38.8 | 89,760 |
| August 13, 2025 | 38.4 | 39.05 | 39.05 | 39.5 | 38.2 | 256,124 |
| August 12, 2025 | 37.7 | 37.55 | 37.55 | 37.75 | 37.4 | 89,338 |
| August 11, 2025 | 38.4 | 37.7 | 37.7 | 38.4 | 37.4 | 184,569 |
| August 08, 2025 | 38.5 | 38.4 | 38.4 | 38.7 | 38.25 | 32,743 |
| August 07, 2025 | 38.65 | 38.55 | 38.55 | 39.8 | 38.55 | 59,522 |
| August 06, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.55 | 21,831 |
| August 05, 2025 | 38.5 | 38.6 | 38.6 | 38.6 | 38.5 | 21,132 |
| August 04, 2025 | 38.3 | 38.5 | 38.5 | 38.9 | 38.15 | 101,185 |
| August 01, 2025 | 38.9 | 38.5 | 38.5 | 39 | 38.4 | 99,260 |
| July 31, 2025 | 39 | 38.45 | 38.45 | 39.8 | 38.3 | 167,098 |
| July 30, 2025 | 38.95 | 38.85 | 38.85 | 39 | 38.7 | 27,429 |
| July 29, 2025 | 39 | 38.95 | 38.95 | 39.1 | 38.5 | 127,731 |
| July 28, 2025 | 38.5 | 38.8 | 38.8 | 39 | 38.5 | 37,415 |
| July 25, 2025 | 38.5 | 38.45 | 38.45 | 38.75 | 38.3 | 181,492 |
| July 24, 2025 | 38.5 | 38.75 | 38.75 | 38.95 | 38.5 | 69,439 |
| July 23, 2025 | 38.5 | 38.55 | 38.55 | 39.15 | 38.35 | 195,691 |
| July 22, 2025 | 38.9 | 38.5 | 38.5 | 38.9 | 38.5 | 103,635 |
| July 21, 2025 | 39 | 39 | 39 | 39.15 | 38.9 | 37,397 |
| July 18, 2025 | 39.45 | 38.9 | 38.9 | 39.85 | 38.75 | 129,292 |
| July 17, 2025 | 38.95 | 39.35 | 39.35 | 39.65 | 38.95 | 149,150 |
| July 16, 2025 | 38.7 | 38.7 | 38.7 | 38.95 | 38.55 | 119,935 |
| July 15, 2025 | 39.1 | 38.9 | 38.9 | 39.25 | 38.75 | 343,182 |
| July 14, 2025 | 39.6 | 39.25 | 39.25 | 39.6 | 39.15 | 31,365 |
| July 11, 2025 | 39.4 | 39.4 | 39.4 | 39.4 | 39.05 | 46,884 |
| July 10, 2025 | 39.4 | 39.15 | 39.15 | 39.4 | 39.15 | 39,674 |
| July 09, 2025 | 39.2 | 39.4 | 39.4 | 39.6 | 39.2 | 40,424 |
| July 08, 2025 | 39.3 | 39.2 | 39.2 | 39.35 | 39.1 | 63,693 |
| July 07, 2025 | 39.7 | 39.4 | 39.4 | 39.7 | 39.3 | 149,693 |
| July 04, 2025 | 40 | 39.9 | 39.9 | 40.15 | 39.75 | 107,478 |
| July 03, 2025 | 40.2 | 40.3 | 40.3 | 40.3 | 40 | 83,341 |
| July 02, 2025 | 40.1 | 40.2 | 40.2 | 40.45 | 39.95 | 42,425 |
| July 01, 2025 | 40.85 | 40.2 | 40.2 | 40.85 | 40.15 | 30,061 |
| June 30, 2025 | 41 | 40 | 40 | 41.3 | 39.9 | 252,391 |
| June 27, 2025 | 42.3 | 42.7 | 40.3 | 42.9 | 42.3 | 163,938 |
| June 26, 2025 | 42.45 | 41.9 | 41.9 | 42.45 | 41.9 | 80,883 |
| June 25, 2025 | 42.45 | 41.85 | 41.85 | 42.5 | 41.65 | 98,256 |
| June 24, 2025 | 41.65 | 42.45 | 42.45 | 43 | 41.65 | 66,664 |
| June 23, 2025 | 41.95 | 41.95 | 41.95 | 42 | 40.95 | 75,893 |
| June 20, 2025 | 41.8 | 41.95 | 41.95 | 42.15 | 41.65 | 62,415 |
| June 19, 2025 | 42.3 | 41.8 | 41.8 | 42.3 | 41.05 | 272,795 |
| June 18, 2025 | 42.3 | 42.4 | 42.4 | 42.5 | 42.25 | 54,323 |
| June 17, 2025 | 42.5 | 42.45 | 42.45 | 42.7 | 42.4 | 130,852 |
| June 16, 2025 | 42.3 | 42.5 | 42.5 | 42.8 | 42.2 | 80,865 |
| June 13, 2025 | 43.45 | 42.5 | 42.5 | 43.85 | 42.4 | 404,253 |
| June 12, 2025 | 44.3 | 43.5 | 43.5 | 44.4 | 43.2 | 279,399 |
| June 11, 2025 | 43.5 | 43.55 | 43.55 | 44.3 | 41.95 | 545,850 |
| June 10, 2025 | 44.45 | 43.6 | 43.6 | 44.45 | 43.3 | 151,891 |
| June 09, 2025 | 44.7 | 43.8 | 43.8 | 44.95 | 43.6 | 57,671 |
| June 06, 2025 | 43.75 | 44.05 | 44.05 | 44.75 | 43.3 | 116,402 |
| June 05, 2025 | 44.85 | 44.2 | 44.2 | 44.85 | 44.1 | 21,670 |
| June 04, 2025 | 44.2 | 44.65 | 44.65 | 45.95 | 44.05 | 115,150 |
| June 03, 2025 | 43.55 | 43.55 | 43.55 | 43.6 | 43.5 | 32,173 |
| June 02, 2025 | 43.75 | 43.45 | 43.45 | 44 | 43 | 86,060 |
| May 29, 2025 | 43.85 | 43.95 | 43.95 | 44.15 | 43.85 | 17,903 |
| May 28, 2025 | 44.2 | 44 | 44 | 44.6 | 44 | 23,062 |
| May 27, 2025 | 44.55 | 44.1 | 44.1 | 44.65 | 44.05 | 44,888 |
| May 26, 2025 | 44.9 | 44.1 | 44.1 | 44.9 | 44.1 | 91,709 |