42.00
+0.5(+1.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 42.3 | 42 | 42 | 42.3 | 41.75 | 77,134 |
| September 25, 2025 | 42 | 42.3 | 42.3 | 42.5 | 41.85 | 112,884 |
| September 24, 2025 | 42 | 41.85 | 41.85 | 42.3 | 41.8 | 62,387 |
| September 23, 2025 | 41.75 | 42.15 | 42.15 | 42.3 | 41.7 | 53,844 |
| September 22, 2025 | 42.2 | 41.75 | 41.75 | 42.2 | 41.65 | 188,498 |
| September 19, 2025 | 42.05 | 42.2 | 42.2 | 42.2 | 41.75 | 65,244 |
| September 18, 2025 | 41.75 | 42 | 42 | 42.4 | 41.75 | 470,427 |
| September 17, 2025 | 41.95 | 41.85 | 41.85 | 42.2 | 41.85 | 35,384 |
| September 16, 2025 | 42.55 | 41.95 | 41.95 | 42.55 | 41.95 | 56,806 |
| September 15, 2025 | 42.75 | 42.05 | 42.05 | 42.75 | 41.9 | 22,127 |
| September 12, 2025 | 42 | 42.1 | 42.1 | 42.3 | 41.9 | 37,956 |
| September 11, 2025 | 42 | 42.3 | 42.3 | 42.35 | 41.75 | 100,630 |
| September 10, 2025 | 41.95 | 42 | 42 | 42.55 | 41.9 | 118,874 |
| September 09, 2025 | 42.35 | 42.75 | 42.75 | 42.95 | 42.25 | 66,578 |
| September 08, 2025 | 42.35 | 42.55 | 42.55 | 42.95 | 42.2 | 56,609 |
| September 05, 2025 | 42.3 | 42.4 | 42.4 | 42.55 | 42.25 | 31,996 |
| September 04, 2025 | 42.1 | 42.6 | 42.6 | 42.6 | 42.1 | 39,154 |
| September 03, 2025 | 41.75 | 42 | 42 | 42.2 | 41.75 | 28,333 |
| September 02, 2025 | 42 | 42 | 42 | 42.15 | 41.9 | 104,255 |
| September 01, 2025 | 42.45 | 42 | 42 | 42.45 | 41.85 | 1M |
| August 29, 2025 | 42.3 | 42.15 | 42.15 | 42.35 | 42.1 | 35,248 |
| August 28, 2025 | 42 | 42.05 | 42.05 | 42.35 | 42 | 33,699 |
| August 27, 2025 | 41.6 | 41.95 | 41.95 | 42.1 | 41.6 | 35,049 |
| August 26, 2025 | 42.1 | 41.9 | 41.9 | 42.2 | 41.75 | 95,450 |
| August 25, 2025 | 42.4 | 42.2 | 42.2 | 42.5 | 42.2 | 98,032 |
| August 22, 2025 | 42.3 | 42.3 | 42.3 | 42.5 | 42.2 | 60,373 |
| August 21, 2025 | 42.35 | 42.4 | 42.4 | 42.5 | 42.25 | 58,306 |
| August 20, 2025 | 42.55 | 42.3 | 42.3 | 42.8 | 42.25 | 108,560 |
| August 19, 2025 | 42.9 | 42.8 | 42.8 | 42.95 | 42.25 | 109,150 |
| August 18, 2025 | 42.7 | 43 | 43 | 43 | 42.7 | 133,244 |
| August 15, 2025 | 42.9 | 42.75 | 42.75 | 42.9 | 42.35 | 103,771 |
| August 14, 2025 | 42.55 | 42.9 | 42.9 | 42.9 | 42.55 | 40,219 |
| August 13, 2025 | 42.7 | 42.55 | 42.55 | 42.7 | 42.55 | 52,264 |
| August 12, 2025 | 42.75 | 42.6 | 42.6 | 42.85 | 42.6 | 40,856 |
| August 11, 2025 | 43.35 | 42.7 | 42.7 | 43.35 | 42.7 | 31,121 |
| August 08, 2025 | 43 | 43.15 | 43.15 | 43.15 | 42.55 | 55,585 |
| August 07, 2025 | 43.5 | 43.1 | 43.1 | 43.5 | 43 | 68,015 |
| August 06, 2025 | 42.8 | 43.1 | 43.1 | 43.3 | 42.75 | 68,351 |
| August 05, 2025 | 42.85 | 42.8 | 42.8 | 42.95 | 42.8 | 48,659 |
| August 04, 2025 | 42.85 | 42.85 | 42.85 | 43.15 | 42.45 | 58,070 |
| August 01, 2025 | 42.2 | 42.6 | 42.6 | 42.8 | 42.1 | 41,606 |
| July 31, 2025 | 42.8 | 42.8 | 42.8 | 42.8 | 42.6 | 42,442 |
| July 30, 2025 | 43 | 42.8 | 42.8 | 43 | 42.55 | 48,635 |
| July 29, 2025 | 42.75 | 42.75 | 42.75 | 42.8 | 42.5 | 44,255 |
| July 28, 2025 | 42.3 | 42.75 | 42.75 | 42.85 | 42.3 | 15,766 |
| July 25, 2025 | 43.05 | 42.9 | 42.9 | 43.2 | 42.9 | 27,271 |
| July 24, 2025 | 43.1 | 42.9 | 42.9 | 43.35 | 42.85 | 50,690 |
| July 23, 2025 | 42.65 | 43.1 | 43.1 | 43.3 | 42.3 | 81,877 |
| July 22, 2025 | 42.45 | 42.35 | 42.35 | 42.75 | 42.25 | 111,359 |
| July 21, 2025 | 42.2 | 42.4 | 42.4 | 42.6 | 42.2 | 41,293 |
| July 18, 2025 | 42.5 | 42.35 | 42.35 | 42.8 | 42.05 | 59,878 |
| July 17, 2025 | 42.3 | 42.05 | 42.05 | 42.3 | 41.9 | 216,734 |
| July 16, 2025 | 41.6 | 41.95 | 41.95 | 42.25 | 41.6 | 43,456 |
| July 15, 2025 | 42.1 | 41.6 | 41.6 | 42.1 | 41.5 | 280,942 |
| July 14, 2025 | 42.05 | 42.1 | 42.1 | 42.8 | 42.05 | 109,587 |
| July 11, 2025 | 43.8 | 44 | 42 | 44.2 | 43.65 | 163,351 |
| July 10, 2025 | 43.35 | 43.65 | 41.67 | 43.85 | 43.05 | 81,923 |
| July 09, 2025 | 43.5 | 43.6 | 41.62 | 43.7 | 43.5 | 22,912 |
| July 08, 2025 | 43.2 | 43.8 | 41.81 | 43.8 | 42.9 | 73,219 |
| July 07, 2025 | 44.15 | 43.45 | 41.47 | 44.15 | 43.45 | 40,472 |
