39.20
+0.4(+1.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.5 | 39.2 | 39.2 | 39.35 | 38.45 | 4.17M |
| August 15, 2025 | 39.2 | 38.8 | 38.8 | 39.2 | 38.2 | 5.04M |
| August 14, 2025 | 38.7 | 39 | 39 | 39.1 | 38.6 | 2.93M |
| August 13, 2025 | 40.1 | 38.8 | 38.8 | 40.2 | 38.75 | 5.1M |
| August 12, 2025 | 39.6 | 39.95 | 39.95 | 40.3 | 39.6 | 2.01M |
| August 11, 2025 | 40 | 39.8 | 39.8 | 40.15 | 39.6 | 1.89M |
| August 08, 2025 | 40.05 | 40.15 | 40.15 | 40.4 | 39.95 | 1.57M |
| August 07, 2025 | 40.55 | 40.4 | 40.4 | 40.7 | 40.3 | 1.91M |
| August 06, 2025 | 40.7 | 40.45 | 40.45 | 40.9 | 40.45 | 1.61M |
| August 05, 2025 | 40.75 | 40.65 | 40.65 | 40.95 | 40.65 | 1.71M |
| August 04, 2025 | 40.25 | 40.8 | 40.8 | 40.8 | 40.1 | 2M |
| August 01, 2025 | 39.8 | 40.55 | 40.55 | 40.7 | 39.6 | 2.21M |
| July 31, 2025 | 40.35 | 40.1 | 40.1 | 40.5 | 39.95 | 4.63M |
| July 30, 2025 | 40.8 | 40.6 | 40.6 | 41.05 | 40.55 | 2.59M |
| July 29, 2025 | 41.65 | 40.7 | 40.7 | 41.65 | 40.7 | 3.88M |
| July 28, 2025 | 42.2 | 41.65 | 41.65 | 42.2 | 40.85 | 6.69M |
| July 25, 2025 | 41.95 | 41.5 | 41.5 | 42.2 | 41.4 | 4.75M |
| July 24, 2025 | 41.5 | 42.2 | 42.2 | 42.75 | 41.25 | 9.08M |
| July 23, 2025 | 40.45 | 41.65 | 41.65 | 42.5 | 40.45 | 10.49M |
| July 22, 2025 | 40.3 | 40.25 | 40.25 | 40.8 | 40.2 | 8.33M |
| July 21, 2025 | 40 | 40.3 | 40.3 | 40.7 | 40 | 7.19M |
| July 18, 2025 | 40.1 | 39.85 | 39.85 | 40.65 | 39.85 | 8.05M |
| July 17, 2025 | 39.6 | 39.95 | 39.95 | 40.25 | 39.3 | 7.58M |
| July 16, 2025 | 38.7 | 39.5 | 39.5 | 39.55 | 38.7 | 6.89M |
| July 15, 2025 | 39.6 | 38.95 | 38.95 | 39.75 | 38.65 | 5.27M |
| July 14, 2025 | 39.3 | 39.8 | 39.8 | 39.85 | 39.25 | 3.4M |
| July 11, 2025 | 39.2 | 39.2 | 39.2 | 39.5 | 38.9 | 3.01M |
| July 10, 2025 | 39.35 | 39.05 | 39.05 | 39.6 | 39.05 | 2.95M |
| July 09, 2025 | 39.25 | 39.6 | 39.6 | 39.75 | 39.2 | 1.7M |
| July 08, 2025 | 39.65 | 39.65 | 39.65 | 39.75 | 39.2 | 3.71M |
| July 07, 2025 | 39.1 | 39.55 | 39.55 | 39.7 | 38.85 | 3.43M |
| July 04, 2025 | 39.5 | 39 | 39 | 39.7 | 39 | 3.28M |
| July 03, 2025 | 38.6 | 39.75 | 39.75 | 39.75 | 38.6 | 6.86M |
| July 02, 2025 | 38.3 | 38.55 | 38.55 | 38.55 | 38 | 2.73M |
| July 01, 2025 | 38.1 | 38.35 | 38.35 | 38.8 | 37.9 | 5.05M |
| June 30, 2025 | 39 | 37.8 | 37.8 | 39.1 | 37.8 | 7.97M |
| June 27, 2025 | 39.5 | 39.15 | 39.15 | 39.55 | 38.75 | 5.3M |
| June 26, 2025 | 38.65 | 39.5 | 39.5 | 39.85 | 38.45 | 9.29M |
| June 25, 2025 | 38.8 | 38.35 | 38.35 | 38.9 | 38.2 | 7.1M |
| June 24, 2025 | 38.9 | 38.7 | 38.7 | 39.2 | 38.35 | 11.96M |
| June 23, 2025 | 38.25 | 38.4 | 38.4 | 38.5 | 38 | 9.62M |
| June 20, 2025 | 39.1 | 38.8 | 38.8 | 39.3 | 38.25 | 12.46M |
| June 19, 2025 | 39.9 | 39.3 | 39.3 | 39.95 | 39.1 | 9.12M |
| June 18, 2025 | 41 | 39.85 | 39.85 | 41 | 39.85 | 11.85M |
| June 17, 2025 | 41.1 | 41 | 41 | 41.2 | 40.1 | 12.41M |
| June 16, 2025 | 41.35 | 40.95 | 40.95 | 41.35 | 40.6 | 6.72M |
| June 13, 2025 | 42.4 | 41.4 | 41.4 | 42.85 | 41.3 | 13.4M |
| June 12, 2025 | 43.5 | 42.8 | 42.8 | 44 | 42.3 | 22.45M |
| June 11, 2025 | 47.1 | 47.1 | 44.7 | 47.25 | 46.6 | 8.7M |
| June 10, 2025 | 47.95 | 47.25 | 44.84 | 47.95 | 46.5 | 11.43M |
| June 09, 2025 | 48.5 | 48 | 45.55 | 48.65 | 47.65 | 7.4M |
| June 06, 2025 | 47.55 | 47.95 | 45.51 | 48.25 | 47.35 | 5.98M |
| June 05, 2025 | 47.3 | 47.8 | 45.36 | 48.15 | 47.3 | 9.93M |
| June 04, 2025 | 47.9 | 47.35 | 44.94 | 48.3 | 47.2 | 20.24M |
| June 03, 2025 | 48.45 | 47.9 | 45.46 | 48.5 | 47.25 | 16.91M |
| June 02, 2025 | 50.8 | 48 | 45.55 | 50.8 | 47.5 | 19.21M |
| May 29, 2025 | 51.2 | 50.8 | 48.21 | 51.2 | 50.3 | 21.58M |
| May 28, 2025 | 51.6 | 50.8 | 48.21 | 51.8 | 50.3 | 12.02M |
| May 27, 2025 | 51.5 | 51.3 | 48.69 | 51.9 | 50.7 | 11.46M |
| May 26, 2025 | 51.7 | 51.5 | 48.88 | 52.1 | 50.7 | 9.38M |