42.60
-0.65(-1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2025 | 44.7 | 43.3 | 43.3 | 44.7 | 43.05 | 2.01M |
| August 11, 2025 | 45.45 | 45.25 | 45.25 | 45.9 | 44.85 | 437,803 |
| August 08, 2025 | 45.3 | 45.5 | 45.5 | 46 | 45.2 | 326,147 |
| August 07, 2025 | 46.2 | 45.65 | 45.65 | 46.6 | 45.65 | 374,107 |
| August 06, 2025 | 45.85 | 46.15 | 46.15 | 46.5 | 45.8 | 378,550 |
| August 05, 2025 | 45 | 45.95 | 45.95 | 46.2 | 45 | 565,959 |
| August 04, 2025 | 43.95 | 44.95 | 44.95 | 45.15 | 43.35 | 445,894 |
| August 01, 2025 | 43.8 | 44.45 | 44.45 | 44.6 | 43.35 | 357,900 |
| July 31, 2025 | 44.8 | 44.45 | 44.45 | 45.05 | 44.45 | 346,349 |
| July 30, 2025 | 44.65 | 44.75 | 44.75 | 45 | 44.4 | 224,596 |
| July 29, 2025 | 45.35 | 44.6 | 44.6 | 45.6 | 44.5 | 345,609 |
| July 28, 2025 | 44.95 | 45 | 45 | 45.7 | 44.95 | 488,463 |
| July 25, 2025 | 45.15 | 44.9 | 44.9 | 45.4 | 44.8 | 348,898 |
| July 24, 2025 | 45.15 | 45.3 | 45.3 | 45.55 | 45.1 | 268,388 |
| July 23, 2025 | 44.5 | 45.15 | 45.15 | 45.3 | 44.5 | 430,852 |
| July 22, 2025 | 45.15 | 44.55 | 44.55 | 45.45 | 44.3 | 427,348 |
| July 21, 2025 | 44.55 | 45.3 | 45.3 | 45.7 | 44.55 | 536,562 |
| July 18, 2025 | 45.1 | 44.7 | 44.7 | 45.25 | 44.3 | 287,690 |
| July 17, 2025 | 44.05 | 44.6 | 44.6 | 44.8 | 44 | 408,661 |
| July 16, 2025 | 43.2 | 43.55 | 43.55 | 44.2 | 43.1 | 429,414 |
| July 15, 2025 | 43.95 | 43.35 | 43.35 | 44.4 | 43.15 | 935,815 |
| July 14, 2025 | 44.7 | 44.1 | 44.1 | 44.7 | 44.1 | 308,095 |
| July 11, 2025 | 44.75 | 44.7 | 44.7 | 45.5 | 44.35 | 418,280 |
| July 10, 2025 | 44.55 | 44.9 | 44.9 | 45 | 44.55 | 205,987 |
| July 09, 2025 | 45.3 | 45.25 | 45.25 | 45.45 | 44.95 | 181,801 |
| July 08, 2025 | 44.75 | 45.3 | 45.3 | 45.3 | 44.4 | 187,199 |
| July 07, 2025 | 45.5 | 45.05 | 45.05 | 45.5 | 44.35 | 425,438 |
| July 04, 2025 | 46.1 | 45.35 | 45.35 | 46.2 | 45.15 | 214,546 |
| July 03, 2025 | 45.45 | 46.1 | 46.1 | 46.1 | 45.45 | 422,147 |
| July 02, 2025 | 45.35 | 45.15 | 45.15 | 45.7 | 45.1 | 195,063 |
| July 01, 2025 | 44.75 | 45.6 | 45.6 | 46.2 | 44.75 | 602,216 |
| June 30, 2025 | 45.2 | 44.6 | 44.6 | 45.35 | 44.6 | 334,156 |
| June 27, 2025 | 45.55 | 45.2 | 45.2 | 45.55 | 44.8 | 725,951 |
| June 26, 2025 | 44.75 | 45.15 | 45.15 | 45.8 | 44.75 | 450,273 |
| June 25, 2025 | 45.8 | 44.8 | 44.8 | 45.8 | 44.5 | 401,478 |
| June 24, 2025 | 44 | 45.15 | 45.15 | 45.5 | 43.6 | 1.73M |
| June 23, 2025 | 45.5 | 46 | 43.47 | 46.5 | 45.2 | 1.28M |
| June 20, 2025 | 48.3 | 46.3 | 46.3 | 48.85 | 46.3 | 1.7M |
| June 19, 2025 | 49.1 | 48.15 | 48.15 | 49.9 | 48.15 | 1.61M |
| June 18, 2025 | 48.8 | 48.85 | 48.85 | 49.1 | 48.65 | 504,840 |
| June 17, 2025 | 49.2 | 48.85 | 48.85 | 49.6 | 48.65 | 424,086 |
| June 16, 2025 | 48.7 | 49.15 | 49.15 | 49.2 | 48.25 | 381,536 |
| June 13, 2025 | 49 | 48.6 | 48.6 | 49.05 | 48.3 | 597,336 |
| June 12, 2025 | 49.2 | 49.3 | 49.3 | 49.6 | 49 | 542,263 |
| June 11, 2025 | 49.1 | 49.3 | 49.3 | 49.85 | 48.95 | 613,857 |
| June 10, 2025 | 48.6 | 49.1 | 49.1 | 49.25 | 48.35 | 598,499 |
| June 09, 2025 | 49.65 | 48.5 | 48.5 | 49.85 | 48.4 | 1.17M |
| June 06, 2025 | 48.95 | 49.5 | 49.5 | 49.6 | 48.85 | 707,920 |
| June 05, 2025 | 49 | 49.2 | 49.2 | 49.4 | 48.8 | 666,940 |
| June 04, 2025 | 48.75 | 48.9 | 48.9 | 49.25 | 48.65 | 682,134 |
| June 03, 2025 | 48.25 | 48.65 | 48.65 | 48.85 | 48.2 | 921,377 |
| June 02, 2025 | 48.8 | 48.15 | 48.15 | 49 | 47.95 | 1.07M |
| May 29, 2025 | 50.2 | 49.5 | 49.5 | 50.3 | 48.5 | 1.68M |
| May 28, 2025 | 49.7 | 49.6 | 49.6 | 50.5 | 49.15 | 2.24M |
| May 27, 2025 | 48.8 | 49.05 | 49.05 | 49.25 | 48.5 | 1.33M |
| May 26, 2025 | 48.2 | 48.85 | 48.85 | 49.25 | 47.75 | 1.48M |