44.85
+0.55(+1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 44.85 | 44.85 | 44.85 | 45.3 | 44.15 | 47.73M |
| September 25, 2025 | 44.85 | 44.3 | 44.3 | 45.25 | 44.05 | 59.2M |
| September 24, 2025 | 44.4 | 44.85 | 44.85 | 45.3 | 44.1 | 86.63M |
| September 23, 2025 | 43.55 | 43.9 | 43.9 | 44.45 | 43.35 | 84.79M |
| September 22, 2025 | 43.9 | 43.05 | 43.05 | 43.95 | 43 | 65.24M |
| September 19, 2025 | 42.45 | 43.25 | 43.25 | 43.4 | 42.2 | 108.11M |
| September 18, 2025 | 41.7 | 41.8 | 41.8 | 42.1 | 41.65 | 38.77M |
| September 17, 2025 | 41.1 | 41.45 | 41.45 | 41.5 | 41.1 | 22.07M |
| September 16, 2025 | 41.2 | 41.05 | 41.05 | 41.5 | 41.05 | 20.43M |
| September 15, 2025 | 41.2 | 41.1 | 41.1 | 41.45 | 41.1 | 27.5M |
| September 12, 2025 | 41 | 41.15 | 41.15 | 41.3 | 40.9 | 25.47M |
| September 11, 2025 | 41.25 | 40.9 | 40.9 | 41.4 | 40.9 | 22.46M |
| September 10, 2025 | 41.45 | 41.25 | 41.25 | 41.5 | 41.1 | 22.73M |
| September 09, 2025 | 41.6 | 41.45 | 41.45 | 41.75 | 41.4 | 17.68M |
| September 08, 2025 | 41.6 | 41.6 | 41.6 | 41.65 | 41.25 | 16.98M |
| September 05, 2025 | 41.85 | 41.2 | 41.2 | 41.9 | 41.05 | 32.71M |
| September 04, 2025 | 41.15 | 42 | 42 | 42.7 | 41.15 | 68.28M |
| September 03, 2025 | 40.95 | 40.9 | 40.9 | 40.95 | 40.7 | 11.88M |
| September 02, 2025 | 40.9 | 40.9 | 40.9 | 41 | 40.65 | 20.46M |
| September 01, 2025 | 40.6 | 40.75 | 40.75 | 40.8 | 40.4 | 20.89M |
| August 29, 2025 | 40.85 | 40.5 | 40.5 | 40.9 | 40.45 | 23.93M |
| August 28, 2025 | 40.95 | 40.6 | 40.6 | 41.2 | 40.6 | 23.98M |
| August 27, 2025 | 41.2 | 40.95 | 40.95 | 41.3 | 40.9 | 30.47M |
| August 26, 2025 | 40.5 | 41.8 | 41.8 | 41.8 | 40.35 | 64.25M |
| August 25, 2025 | 40.85 | 40.55 | 40.55 | 40.9 | 40.55 | 21.55M |
| August 22, 2025 | 41.15 | 40.6 | 40.6 | 41.2 | 40.6 | 24.84M |
| August 21, 2025 | 42 | 41.4 | 41.4 | 42.05 | 41.4 | 46.33M |
| August 20, 2025 | 41.5 | 41.9 | 41.9 | 42.5 | 41.5 | 109.83M |
| August 19, 2025 | 40.3 | 41.05 | 41.05 | 41.05 | 40.1 | 32.39M |
| August 18, 2025 | 40.9 | 40.4 | 40.4 | 40.9 | 40.2 | 45.64M |
| August 15, 2025 | 41.1 | 41.2 | 41.2 | 41.6 | 41 | 33.18M |
| August 14, 2025 | 40.85 | 40.8 | 40.8 | 41 | 40.75 | 25.61M |
| August 13, 2025 | 40.8 | 40.75 | 40.75 | 41 | 40.4 | 29.69M |
| August 12, 2025 | 40.6 | 40.65 | 40.65 | 40.85 | 40.35 | 24.18M |
| August 11, 2025 | 40.4 | 40.4 | 40.4 | 40.65 | 40.3 | 24.92M |
| August 08, 2025 | 40.4 | 40.5 | 40.5 | 40.6 | 40.2 | 34.98M |
| August 07, 2025 | 40.5 | 40.4 | 40.4 | 40.8 | 40.4 | 53.2M |
| August 06, 2025 | 40.95 | 40.7 | 40.7 | 41 | 40.35 | 42.67M |
| August 05, 2025 | 41.35 | 41.4 | 41.4 | 41.65 | 41.3 | 21.15M |
| August 04, 2025 | 40.9 | 41.2 | 41.2 | 41.55 | 40.5 | 36.15M |
| August 01, 2025 | 40.75 | 41.05 | 41.05 | 41.4 | 40.35 | 30.85M |
| July 31, 2025 | 42.25 | 41.55 | 41.55 | 42.25 | 41.55 | 43.35M |
| July 30, 2025 | 42.8 | 42.55 | 42.55 | 42.9 | 42.1 | 46.32M |
| July 29, 2025 | 43.3 | 42.8 | 42.8 | 43.35 | 42.8 | 35.93M |
| July 28, 2025 | 43.5 | 43.5 | 43.5 | 43.6 | 43 | 35.89M |
| July 25, 2025 | 43.4 | 43.5 | 43.5 | 43.75 | 43.3 | 17.73M |
| July 24, 2025 | 43.95 | 43.5 | 43.5 | 44 | 43.45 | 15.06M |
| July 23, 2025 | 43.4 | 43.9 | 43.9 | 43.9 | 43.3 | 24.65M |
| July 22, 2025 | 43.8 | 43 | 43 | 43.8 | 43 | 26.48M |
| July 21, 2025 | 43.6 | 43.5 | 43.5 | 43.7 | 43.35 | 16.48M |
| July 18, 2025 | 43.75 | 43.45 | 43.45 | 44.05 | 43.35 | 25.86M |
| July 17, 2025 | 43.5 | 43.55 | 43.55 | 43.6 | 43.15 | 18.68M |
| July 16, 2025 | 43.55 | 43.45 | 43.45 | 43.6 | 43.2 | 28.44M |
| July 15, 2025 | 43 | 43.55 | 43.55 | 43.55 | 42.9 | 21.21M |
| July 14, 2025 | 43.25 | 43.15 | 43.15 | 43.35 | 42.8 | 23.4M |
| July 11, 2025 | 43.7 | 43.25 | 43.25 | 43.7 | 43.2 | 20.1M |
| July 10, 2025 | 43.8 | 43.7 | 43.7 | 44 | 43.2 | 31.77M |
| July 09, 2025 | 43.5 | 43.9 | 43.9 | 43.95 | 43.45 | 23.93M |
| July 08, 2025 | 43.6 | 43.7 | 43.7 | 43.8 | 43.15 | 29.46M |
| July 07, 2025 | 44.05 | 43.45 | 43.45 | 44.05 | 43.1 | 39.22M |