41.05
-0.85(-2.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 39.3 | 39.75 | 39.75 | 40.3 | 39.3 | 276,554 |
| November 06, 2025 | 38.75 | 39.85 | 39.85 | 40.05 | 38.75 | 554,077 |
| November 05, 2025 | 38.3 | 38.3 | 38.3 | 38.35 | 37.55 | 391,494 |
| November 04, 2025 | 39.4 | 38.55 | 38.55 | 39.65 | 38.3 | 599,261 |
| November 03, 2025 | 39.6 | 39.4 | 39.4 | 39.85 | 39.35 | 250,468 |
| October 31, 2025 | 40.65 | 39.6 | 39.6 | 40.8 | 39.6 | 585,748 |
| October 30, 2025 | 41 | 40.3 | 40.3 | 41.35 | 40.15 | 322,208 |
| October 29, 2025 | 40.35 | 41 | 41 | 41.05 | 40.35 | 371,843 |
| October 28, 2025 | 41.2 | 40.45 | 40.45 | 41.2 | 40.3 | 230,795 |
| October 27, 2025 | 41 | 40.75 | 40.75 | 41.1 | 40.55 | 372,332 |
| October 23, 2025 | 40.65 | 40.5 | 40.5 | 40.85 | 40.35 | 152,496 |
| October 22, 2025 | 40.55 | 40.85 | 40.85 | 40.9 | 40.35 | 161,562 |
| October 21, 2025 | 40.4 | 40.4 | 40.4 | 41.05 | 40.4 | 264,713 |
| October 20, 2025 | 39.5 | 40.1 | 40.1 | 40.3 | 39.5 | 441,678 |
| October 17, 2025 | 39.6 | 39.15 | 39.15 | 39.7 | 39.15 | 333,398 |
| October 16, 2025 | 39.4 | 39.4 | 39.4 | 39.8 | 39.3 | 295,221 |
| October 15, 2025 | 39.35 | 39.05 | 39.05 | 39.55 | 39.05 | 360,750 |
| October 14, 2025 | 39.6 | 39.3 | 39.3 | 40.4 | 39.2 | 541,529 |
| October 13, 2025 | 39.7 | 39.5 | 39.5 | 39.9 | 38.9 | 692,464 |
| October 09, 2025 | 41.1 | 40.75 | 40.75 | 41.5 | 40.75 | 446,514 |
| October 08, 2025 | 41.85 | 41.1 | 41.1 | 41.85 | 41.05 | 195,767 |
| October 07, 2025 | 41.1 | 41.15 | 41.15 | 41.6 | 40.95 | 261,214 |
| October 03, 2025 | 41 | 41.05 | 41.05 | 41.1 | 40.6 | 372,577 |
| October 02, 2025 | 41.3 | 41.05 | 41.05 | 41.5 | 41 | 234,750 |
| October 01, 2025 | 41.55 | 41.15 | 41.15 | 41.75 | 41.1 | 218,651 |
| September 30, 2025 | 41.9 | 41.55 | 41.55 | 41.9 | 40.95 | 270,193 |
| September 29, 2025 | 41.2 | 41.2 | 41.2 | 41.2 | 41.2 | 0 |
| September 26, 2025 | 41.75 | 41.2 | 41.2 | 41.85 | 40.7 | 532,659 |
| September 25, 2025 | 41.9 | 41.9 | 41.9 | 42.8 | 41.8 | 479,470 |
| September 24, 2025 | 41.45 | 41.85 | 41.85 | 41.95 | 41.2 | 386,902 |
| September 23, 2025 | 41.7 | 41.45 | 41.45 | 41.8 | 41.1 | 441,118 |
| September 22, 2025 | 42.35 | 41.8 | 41.8 | 42.55 | 41.8 | 364,770 |
| September 19, 2025 | 42.3 | 42.1 | 42.1 | 42.7 | 41.7 | 455,570 |
| September 18, 2025 | 41.9 | 42.3 | 42.3 | 43 | 41.9 | 894,634 |
| September 17, 2025 | 41.2 | 41.3 | 41.3 | 42.3 | 41.2 | 624,062 |
| September 16, 2025 | 40.7 | 41.15 | 41.15 | 41.2 | 40.65 | 269,445 |
| September 15, 2025 | 40.75 | 40.65 | 40.65 | 41.25 | 40.6 | 331,964 |
| September 12, 2025 | 40.75 | 40.75 | 40.75 | 41.4 | 40.7 | 286,178 |
| September 11, 2025 | 41.4 | 40.6 | 40.6 | 41.8 | 40.6 | 729,390 |
| September 10, 2025 | 41.65 | 41.35 | 41.35 | 41.8 | 40.7 | 684,248 |
| September 09, 2025 | 42.2 | 41.95 | 41.95 | 42.3 | 41.75 | 370,477 |
| September 08, 2025 | 42.2 | 42.1 | 42.1 | 42.5 | 42.05 | 273,101 |
| September 05, 2025 | 42.4 | 42.15 | 42.15 | 42.7 | 41.9 | 278,192 |
| September 04, 2025 | 41.3 | 42.4 | 42.4 | 42.65 | 41.3 | 513,721 |
| September 03, 2025 | 41.2 | 41.3 | 41.3 | 41.65 | 41.2 | 225,123 |
| September 02, 2025 | 41.85 | 41.35 | 41.35 | 42.25 | 41.05 | 327,383 |
| September 01, 2025 | 42 | 41.6 | 41.6 | 42.5 | 41.5 | 564,227 |
| August 29, 2025 | 42.3 | 42 | 42 | 42.4 | 41.9 | 431,515 |
| August 28, 2025 | 42.5 | 41.95 | 41.95 | 42.6 | 41.85 | 583,135 |
| August 27, 2025 | 42.2 | 42.5 | 42.5 | 42.95 | 42.2 | 464,963 |
| August 26, 2025 | 41.85 | 42.2 | 42.2 | 42.2 | 41.8 | 335,118 |
| August 25, 2025 | 41.7 | 42.05 | 42.05 | 42.5 | 41.7 | 389,486 |
| August 22, 2025 | 41.35 | 41.45 | 41.45 | 41.8 | 41.35 | 287,924 |
| August 21, 2025 | 41.15 | 41.6 | 41.6 | 41.95 | 41.15 | 468,715 |
| August 20, 2025 | 42.35 | 41 | 41 | 42.4 | 40.95 | 1.04M |
| August 19, 2025 | 43 | 42.25 | 42.25 | 43.2 | 42.2 | 823,573 |
| August 18, 2025 | 42.9 | 43.25 | 43.25 | 43.7 | 42.9 | 498,627 |
| August 15, 2025 | 42.8 | 42.8 | 42.8 | 42.95 | 42 | 689,293 |
| August 14, 2025 | 42.9 | 42.75 | 42.75 | 43.5 | 42.7 | 604,211 |
| August 13, 2025 | 43.75 | 42.65 | 42.65 | 43.75 | 42.5 | 1.41M |
