41.05
-0.5(-1.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 41.85 | 41.05 | 41.05 | 41.9 | 41 | 4.18M |
| August 18, 2025 | 40.95 | 41.55 | 41.55 | 41.85 | 40.6 | 5.6M |
| August 15, 2025 | 41.6 | 40.95 | 40.95 | 41.6 | 40.6 | 4.2M |
| August 14, 2025 | 40.65 | 41.05 | 41.05 | 41.5 | 40.5 | 7.69M |
| August 13, 2025 | 41.5 | 40.25 | 40.25 | 41.8 | 39.7 | 8.11M |
| August 12, 2025 | 40.6 | 40.7 | 40.7 | 40.9 | 40 | 3.84M |
| August 11, 2025 | 41 | 40.45 | 40.45 | 41 | 39.8 | 5.94M |
| August 08, 2025 | 38.85 | 40.15 | 40.15 | 41.2 | 38.85 | 14.82M |
| August 07, 2025 | 38.8 | 38.3 | 38.3 | 39 | 37.95 | 4.19M |
| August 06, 2025 | 39.5 | 38.75 | 38.75 | 39.6 | 38.7 | 5.75M |
| August 05, 2025 | 39.25 | 39.9 | 39.9 | 40.1 | 39.25 | 4.71M |
| August 04, 2025 | 39.15 | 39.05 | 39.05 | 39.15 | 38.4 | 2.44M |
| August 01, 2025 | 38.35 | 39.45 | 39.45 | 40.15 | 37.55 | 5.93M |
| July 31, 2025 | 39.45 | 39.1 | 39.1 | 39.55 | 38.65 | 4.16M |
| July 30, 2025 | 40.3 | 39.15 | 39.15 | 40.3 | 38.8 | 7.38M |
| July 29, 2025 | 39.75 | 39.5 | 39.5 | 40.35 | 39 | 8.28M |
| July 28, 2025 | 39.35 | 39.25 | 39.25 | 39.7 | 38.5 | 2.42M |
| July 25, 2025 | 39.75 | 38.9 | 38.9 | 39.75 | 38.65 | 2.6M |
| July 24, 2025 | 40.5 | 39.5 | 39.5 | 40.5 | 39.05 | 5.17M |
| July 23, 2025 | 37.55 | 40 | 40 | 40.1 | 37.55 | 10M |
| July 22, 2025 | 38.05 | 37.35 | 37.35 | 38.4 | 37.2 | 3.03M |
| July 21, 2025 | 38.25 | 38 | 38 | 38.4 | 37.6 | 1.88M |
| July 18, 2025 | 38.45 | 38.25 | 38.25 | 38.65 | 38 | 2.21M |
| July 17, 2025 | 37.85 | 38.25 | 38.25 | 38.3 | 37.75 | 1.96M |
| July 16, 2025 | 38 | 37.85 | 37.85 | 39.05 | 37.8 | 7.08M |
| July 15, 2025 | 37.05 | 38.5 | 38.5 | 38.6 | 36.55 | 5.55M |
| July 14, 2025 | 37.55 | 37.2 | 37.2 | 37.55 | 37 | 1.48M |
| July 11, 2025 | 37.3 | 37.55 | 37.55 | 38.05 | 37.2 | 2.48M |
| July 10, 2025 | 37.7 | 37.55 | 37.55 | 37.9 | 37.4 | 3.67M |
| July 09, 2025 | 37.65 | 37.45 | 37.45 | 38.4 | 37.4 | 2.72M |
| July 08, 2025 | 38 | 37.7 | 37.7 | 38.15 | 37 | 2.81M |
| July 07, 2025 | 38.25 | 38.15 | 38.15 | 38.5 | 37.6 | 2.31M |
| July 04, 2025 | 39.6 | 38.2 | 38.2 | 39.7 | 38.15 | 4.05M |
| July 03, 2025 | 39.15 | 39.35 | 39.35 | 39.8 | 39.1 | 3.59M |
| July 02, 2025 | 38.5 | 38.65 | 38.65 | 39.25 | 38.3 | 4.03M |
| July 01, 2025 | 38.5 | 38.8 | 38.8 | 39.4 | 38.5 | 4.59M |
| June 30, 2025 | 40.3 | 38.4 | 38.4 | 40.5 | 38.05 | 9.15M |
| June 27, 2025 | 41.5 | 40.2 | 40.2 | 41.5 | 40.2 | 4.72M |
| June 26, 2025 | 41.7 | 40.7 | 40.7 | 42.7 | 40.7 | 13.72M |
| June 25, 2025 | 41.6 | 41.95 | 40.95 | 42.5 | 41.6 | 9.28M |
| June 24, 2025 | 41.15 | 41.55 | 40.56 | 42.5 | 40.9 | 7.62M |
| June 23, 2025 | 39.2 | 40.45 | 39.49 | 40.65 | 39 | 3.39M |
| June 20, 2025 | 40.9 | 40.2 | 40.2 | 41.2 | 40 | 7.29M |
| June 19, 2025 | 41.6 | 40.9 | 40.9 | 42 | 40.85 | 8.41M |
| June 18, 2025 | 41.7 | 41.6 | 41.6 | 42.6 | 41.4 | 12.39M |
| June 17, 2025 | 41.5 | 41.4 | 41.4 | 42.9 | 41.35 | 16.76M |
| June 16, 2025 | 40.4 | 41 | 41 | 41.45 | 40.35 | 5.84M |
| June 13, 2025 | 41.25 | 40.8 | 40.8 | 42.7 | 40.6 | 19.19M |
| June 12, 2025 | 40.8 | 41.2 | 41.2 | 41.75 | 40.4 | 7.93M |
| June 11, 2025 | 41 | 40.7 | 40.7 | 41.15 | 39.9 | 10.86M |
| June 10, 2025 | 42 | 40.9 | 40.9 | 42.5 | 40.9 | 22.04M |
| June 09, 2025 | 40.6 | 41.25 | 41.25 | 41.5 | 40.1 | 15.15M |
| June 06, 2025 | 40.9 | 40.4 | 40.4 | 42 | 40.3 | 16.55M |
| June 05, 2025 | 41.2 | 40.9 | 40.9 | 41.8 | 40.75 | 17.67M |
| June 04, 2025 | 40.7 | 41.4 | 41.4 | 42.1 | 39.55 | 50.28M |
| June 03, 2025 | 38.1 | 40.1 | 40.1 | 40.9 | 37.9 | 36.63M |
| June 02, 2025 | 37.3 | 37.3 | 37.3 | 38.35 | 37 | 4.85M |
| May 29, 2025 | 38 | 37.7 | 37.7 | 39.4 | 37.25 | 17.21M |
| May 28, 2025 | 37.25 | 37.55 | 37.55 | 39.2 | 37.1 | 13.46M |
| May 27, 2025 | 37.45 | 36.65 | 36.65 | 37.85 | 36.55 | 4.22M |