40.00
+0.55(+1.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 39.45 | 40 | 40 | 40.15 | 39.3 | 2.54M |
| August 18, 2025 | 38.65 | 39.45 | 39.45 | 39.55 | 38.65 | 2.21M |
| August 15, 2025 | 38.1 | 38.4 | 38.4 | 38.7 | 37.35 | 2.41M |
| August 14, 2025 | 37.7 | 37.95 | 37.95 | 38.2 | 37.6 | 1.3M |
| August 13, 2025 | 38.2 | 37.95 | 37.95 | 38.2 | 37.5 | 1.92M |
| August 12, 2025 | 37.55 | 37.9 | 37.9 | 38.5 | 37.5 | 1.26M |
| August 11, 2025 | 38.25 | 37.6 | 37.6 | 38.65 | 37.6 | 2.23M |
| August 08, 2025 | 38.9 | 38.5 | 38.5 | 39 | 38.25 | 1.8M |
| August 07, 2025 | 40.25 | 38.95 | 38.95 | 40.45 | 38.8 | 3.85M |
| August 06, 2025 | 38.9 | 39.85 | 39.85 | 40.45 | 38.9 | 6.12M |
| August 05, 2025 | 38.8 | 38.85 | 38.85 | 39 | 38.5 | 898,632 |
| August 04, 2025 | 37.35 | 38.7 | 38.7 | 38.9 | 37.3 | 1.2M |
| August 01, 2025 | 37.1 | 37.9 | 37.9 | 37.9 | 37.1 | 692,625 |
| July 31, 2025 | 38.3 | 37.5 | 37.5 | 38.3 | 37.4 | 2.15M |
| July 30, 2025 | 38.3 | 38.3 | 38.3 | 38.5 | 38 | 766,391 |
| July 29, 2025 | 38.9 | 38.2 | 38.2 | 38.9 | 38.2 | 1.01M |
| July 28, 2025 | 38.8 | 38.8 | 38.8 | 39.05 | 38.45 | 730,782 |
| July 25, 2025 | 39.15 | 38.75 | 38.75 | 39.35 | 38.65 | 1.33M |
| July 24, 2025 | 39.4 | 39.25 | 39.25 | 40.2 | 39.15 | 3.21M |
| July 23, 2025 | 38 | 39.1 | 39.1 | 39.35 | 38 | 3.23M |
| July 22, 2025 | 38.1 | 37.6 | 37.6 | 38.35 | 37.5 | 1.37M |
| July 21, 2025 | 37.85 | 38.1 | 38.1 | 38.15 | 37.7 | 1.21M |
| July 18, 2025 | 37.7 | 37.85 | 37.85 | 38.05 | 37.65 | 1.14M |
| July 17, 2025 | 37.3 | 37.45 | 37.45 | 37.7 | 37.1 | 856,652 |
| July 16, 2025 | 36.65 | 37.2 | 37.2 | 37.3 | 36.6 | 894,404 |
| July 15, 2025 | 37 | 36.7 | 36.7 | 37.15 | 36.7 | 1.15M |
| July 14, 2025 | 37.4 | 37.35 | 37.35 | 37.45 | 36.9 | 857,686 |
| July 11, 2025 | 37.8 | 37.35 | 37.35 | 37.8 | 37.35 | 716,365 |
| July 10, 2025 | 37.7 | 37.7 | 37.7 | 37.8 | 37.45 | 582,504 |
| July 09, 2025 | 37.2 | 37.7 | 37.7 | 37.8 | 37.05 | 1.23M |
| July 08, 2025 | 37.2 | 36.8 | 36.8 | 37.2 | 36.4 | 1.27M |
| July 07, 2025 | 37.25 | 37.35 | 37.35 | 37.7 | 36.95 | 1M |
| July 04, 2025 | 37.6 | 37.45 | 37.45 | 37.6 | 36.55 | 1.2M |
| July 03, 2025 | 37.4 | 37.5 | 37.5 | 37.65 | 37.15 | 876,272 |
| July 02, 2025 | 37.8 | 37.4 | 37.4 | 38.1 | 37.15 | 1.31M |
| July 01, 2025 | 36.45 | 37.3 | 37.3 | 37.8 | 36.45 | 1.84M |
| June 30, 2025 | 36.95 | 36.4 | 36.4 | 36.95 | 36.35 | 1.56M |
| June 27, 2025 | 36.55 | 36.95 | 36.95 | 37.05 | 36.4 | 2.3M |
| June 26, 2025 | 36.15 | 36.55 | 36.55 | 37.15 | 36.15 | 3.59M |
| June 25, 2025 | 36.15 | 36.15 | 36.15 | 36.55 | 36 | 1.87M |
| June 24, 2025 | 35.1 | 36.15 | 36.15 | 36.55 | 35.1 | 1.8M |
| June 23, 2025 | 34.55 | 35 | 35 | 35.15 | 34.5 | 1.35M |
| June 20, 2025 | 35.55 | 34.65 | 34.65 | 35.7 | 34.55 | 8.86M |
| June 19, 2025 | 35.95 | 35.5 | 35.5 | 36.3 | 35.35 | 1.48M |
| June 18, 2025 | 36.1 | 36 | 36 | 36.45 | 36 | 1.42M |
| June 17, 2025 | 35.8 | 36.3 | 36.3 | 36.5 | 35.8 | 1.32M |
| June 16, 2025 | 35.5 | 35.6 | 35.6 | 35.9 | 35.15 | 1.18M |
| June 13, 2025 | 36.2 | 35.5 | 35.5 | 36.3 | 35.5 | 2.36M |
| June 12, 2025 | 36.65 | 36.35 | 36.35 | 36.65 | 36.2 | 1.69M |
| June 11, 2025 | 37.05 | 36.8 | 36.8 | 37.1 | 36.65 | 1.47M |
| June 10, 2025 | 37.1 | 37 | 37 | 37.2 | 36.25 | 1.65M |
| June 09, 2025 | 38.35 | 37.15 | 37.15 | 38.35 | 36.7 | 3M |
| June 06, 2025 | 38.6 | 38.05 | 38.05 | 38.7 | 38.05 | 1.59M |
| June 05, 2025 | 38.2 | 39 | 39 | 39.1 | 37.85 | 1.93M |
| June 04, 2025 | 38.35 | 38.2 | 38.2 | 38.65 | 38.1 | 1.28M |
| June 03, 2025 | 38.6 | 38.25 | 38.25 | 38.9 | 38.15 | 1.61M |
| June 02, 2025 | 39 | 38.5 | 38.5 | 39.2 | 38.45 | 1.54M |
| May 29, 2025 | 39.45 | 39.25 | 39.25 | 40 | 39.05 | 1.43M |
| May 28, 2025 | 40 | 39.45 | 39.45 | 40.35 | 39.35 | 1.64M |
| May 27, 2025 | 39.9 | 39.65 | 39.65 | 40.25 | 39.15 | 2.31M |