41.85
+0.15(+0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.65 | 41.7 | 41.7 | 41.7 | 41.15 | 7.85M |
| September 04, 2025 | 40.85 | 41.3 | 41.3 | 41.45 | 40.85 | 9.02M |
| September 03, 2025 | 40.7 | 40.55 | 40.55 | 40.85 | 40.5 | 5.01M |
| September 02, 2025 | 41.55 | 40.55 | 40.55 | 41.55 | 40.45 | 13.36M |
| September 01, 2025 | 41.15 | 40.9 | 40.9 | 41.15 | 40.3 | 14.21M |
| August 29, 2025 | 41.7 | 41.15 | 41.15 | 41.95 | 41.15 | 11.55M |
| August 28, 2025 | 41.5 | 41.35 | 41.35 | 41.6 | 41.2 | 7.03M |
| August 27, 2025 | 41.65 | 41.4 | 41.4 | 41.8 | 41.4 | 9.26M |
| August 26, 2025 | 41.05 | 41.4 | 41.4 | 41.4 | 40.95 | 10.78M |
| August 25, 2025 | 41.4 | 41 | 41 | 41.6 | 40.9 | 10.07M |
| August 22, 2025 | 41 | 40.9 | 40.9 | 41.7 | 40.9 | 14.2M |
| August 21, 2025 | 41.3 | 40.9 | 40.9 | 41.35 | 40.75 | 12.63M |
| August 20, 2025 | 40.9 | 41.2 | 41.2 | 41.3 | 40.7 | 15.34M |
| August 19, 2025 | 41.4 | 40.9 | 40.9 | 41.4 | 40.85 | 12.6M |
| August 18, 2025 | 41.2 | 41.7 | 41.7 | 41.7 | 40.9 | 18.82M |
| August 15, 2025 | 42 | 41.15 | 41.15 | 42 | 40.85 | 19.57M |
| August 14, 2025 | 42.05 | 41.75 | 41.75 | 42.15 | 41.6 | 13.24M |
| August 13, 2025 | 42.25 | 41.9 | 41.9 | 42.45 | 41.55 | 21.08M |
| August 12, 2025 | 42.85 | 42.1 | 42.1 | 42.85 | 42.05 | 17.82M |
| August 11, 2025 | 42.75 | 42.85 | 42.85 | 43.1 | 42.4 | 7.93M |
| August 08, 2025 | 43.9 | 42.8 | 42.8 | 43.95 | 42.7 | 23.7M |
| August 07, 2025 | 44.4 | 44.2 | 44.2 | 44.55 | 43.65 | 17.67M |
| August 06, 2025 | 44.6 | 43.95 | 43.95 | 44.6 | 43.9 | 9.41M |
| August 05, 2025 | 44.1 | 44.5 | 44.5 | 44.5 | 43.95 | 13.24M |
| August 04, 2025 | 43.8 | 43.65 | 43.65 | 43.8 | 43.2 | 10.37M |
| August 01, 2025 | 43.75 | 44.25 | 44.25 | 44.4 | 43.1 | 11.93M |
| July 31, 2025 | 44.35 | 44.5 | 44.5 | 44.5 | 43.9 | 22.32M |
| July 30, 2025 | 43.9 | 44.15 | 44.15 | 44.35 | 43.55 | 14.34M |
| July 29, 2025 | 44.1 | 43.65 | 43.65 | 44.1 | 43.05 | 10.35M |
| July 28, 2025 | 43.65 | 43.75 | 43.75 | 43.85 | 43.05 | 11.98M |
| July 25, 2025 | 42.85 | 43.3 | 43.3 | 43.5 | 42.85 | 17.51M |
| July 24, 2025 | 43.05 | 42.7 | 42.7 | 43.55 | 42.45 | 18.48M |
| July 23, 2025 | 42.85 | 42.75 | 42.75 | 42.9 | 42.5 | 12.66M |
| July 22, 2025 | 43.45 | 42.35 | 42.35 | 43.9 | 42.25 | 17.36M |
| July 21, 2025 | 43 | 43.4 | 43.4 | 43.6 | 42.95 | 13.56M |
| July 18, 2025 | 43.15 | 43.2 | 43.2 | 43.8 | 43.05 | 15.44M |
| July 17, 2025 | 42.55 | 42.45 | 42.45 | 43.05 | 42.4 | 10.53M |
| July 16, 2025 | 43.8 | 42.5 | 42.5 | 43.8 | 42.5 | 22.83M |
| July 15, 2025 | 41.5 | 43.8 | 43.8 | 44.8 | 41.2 | 39.48M |
| July 14, 2025 | 41.8 | 41.65 | 41.65 | 42 | 41.5 | 8.72M |
| July 11, 2025 | 41.75 | 42 | 42 | 42 | 41.4 | 9.39M |
| July 10, 2025 | 42.5 | 41.7 | 41.7 | 42.55 | 41.25 | 22.77M |
| July 09, 2025 | 42.85 | 44 | 42.3 | 44.2 | 42.7 | 21.6M |
| July 08, 2025 | 43.5 | 42.6 | 40.95 | 43.55 | 42.6 | 11.77M |
| July 07, 2025 | 44.25 | 43.65 | 41.96 | 44.4 | 43.6 | 11.74M |
| July 04, 2025 | 44.3 | 44 | 44 | 44.45 | 43.75 | 14.11M |
| July 03, 2025 | 45.15 | 44.35 | 44.35 | 45.2 | 43.8 | 19.12M |
| July 02, 2025 | 42.8 | 44 | 44 | 44 | 42.75 | 19.1M |
| July 01, 2025 | 42.6 | 42.8 | 42.8 | 43.3 | 42.5 | 8.78M |
| June 30, 2025 | 42.6 | 42.3 | 42.3 | 43 | 42.25 | 11.79M |
| June 27, 2025 | 42.25 | 42.5 | 42.5 | 42.5 | 42 | 9.38M |
| June 26, 2025 | 41.6 | 42.1 | 42.1 | 42.2 | 41.5 | 17.06M |
| June 25, 2025 | 41.25 | 41.3 | 41.3 | 41.55 | 41.15 | 14.83M |
| June 24, 2025 | 41 | 41.05 | 41.05 | 41.4 | 40.8 | 10.62M |
| June 23, 2025 | 40 | 40.2 | 40.2 | 40.35 | 39.6 | 13.12M |
| June 20, 2025 | 41.45 | 40.35 | 40.35 | 41.5 | 40.3 | 16.71M |
| June 19, 2025 | 42.1 | 41.2 | 41.2 | 42.15 | 41.2 | 10.99M |
| June 18, 2025 | 42.65 | 42.25 | 42.25 | 43 | 42.05 | 10.04M |
| June 17, 2025 | 44.1 | 42.8 | 42.8 | 44.4 | 42.75 | 13.4M |
| June 16, 2025 | 43.3 | 43.9 | 43.9 | 43.9 | 43.05 | 10.96M |
