39.20
+0.8(+2.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 39 | 39.2 | 39.2 | 40.3 | 39 | 4.17M |
| October 20, 2025 | 38.8 | 38.4 | 38.4 | 38.85 | 38.2 | 1.04M |
| October 17, 2025 | 39.05 | 38.55 | 38.55 | 39.2 | 38.55 | 1.32M |
| October 16, 2025 | 38.4 | 39.1 | 39.1 | 39.3 | 38.4 | 1.38M |
| October 15, 2025 | 38.85 | 38.65 | 38.65 | 39.1 | 38.55 | 1.04M |
| October 14, 2025 | 40.5 | 38.65 | 38.65 | 40.6 | 38.55 | 2.41M |
| October 13, 2025 | 36.95 | 39.85 | 39.85 | 39.85 | 36.9 | 2.06M |
| October 09, 2025 | 40.95 | 40.25 | 40.25 | 41.4 | 40.25 | 2.78M |
| October 08, 2025 | 41 | 40.95 | 40.95 | 41.15 | 40.5 | 1.56M |
| October 07, 2025 | 41.1 | 41.3 | 41.3 | 41.6 | 40.75 | 1.81M |
| October 03, 2025 | 41.1 | 40.9 | 40.9 | 41.2 | 40.7 | 1.57M |
| October 02, 2025 | 41.6 | 40.9 | 40.9 | 41.85 | 40.9 | 2.09M |
| October 01, 2025 | 42.2 | 41.55 | 41.55 | 42.4 | 41.55 | 1.53M |
| September 30, 2025 | 41.65 | 41.9 | 41.9 | 42.1 | 41.35 | 1.45M |
| September 26, 2025 | 42.9 | 41.25 | 41.25 | 42.9 | 40.9 | 4.35M |
| September 25, 2025 | 42.2 | 42.9 | 42.9 | 44.1 | 42.15 | 5.71M |
| September 24, 2025 | 42.7 | 42 | 42 | 43.05 | 41.65 | 2.48M |
| September 23, 2025 | 43.7 | 42.6 | 42.6 | 43.75 | 42.55 | 3.1M |
| September 22, 2025 | 42.55 | 43.25 | 43.25 | 43.6 | 42.25 | 3.19M |
| September 19, 2025 | 42.8 | 42.25 | 42.25 | 43 | 41.6 | 3.16M |
| September 18, 2025 | 42.85 | 42.55 | 42.55 | 43.4 | 42.15 | 2.52M |
| September 17, 2025 | 43.65 | 42.85 | 42.85 | 44 | 42.8 | 2.68M |
| September 16, 2025 | 43.7 | 43.65 | 43.65 | 44.35 | 43.4 | 3.1M |
| September 15, 2025 | 44.05 | 43.4 | 43.4 | 44.15 | 43.15 | 3.57M |
| September 12, 2025 | 44.5 | 44.1 | 44.1 | 45.25 | 43.85 | 5.14M |
| September 11, 2025 | 47.05 | 43.9 | 43.9 | 47.05 | 43.8 | 7.82M |
| September 10, 2025 | 45.7 | 46.45 | 46.45 | 46.6 | 45.6 | 5.62M |
| September 09, 2025 | 45.8 | 45.45 | 45.45 | 47.1 | 45.45 | 7.66M |
| September 08, 2025 | 47 | 45.75 | 45.75 | 47 | 45.1 | 7.56M |
| September 05, 2025 | 46.6 | 47 | 47 | 48.5 | 46.6 | 11.11M |
| September 04, 2025 | 47.1 | 46.15 | 46.15 | 47.95 | 46.1 | 7.43M |
| September 03, 2025 | 46.55 | 46.55 | 46.55 | 47.25 | 45.9 | 5.45M |
| September 02, 2025 | 48.15 | 46.55 | 46.55 | 48.85 | 45.8 | 14.64M |
| September 01, 2025 | 48 | 48.15 | 48.15 | 52.1 | 47.3 | 37.49M |
| August 29, 2025 | 50.5 | 47.7 | 47.7 | 50.6 | 47.7 | 17.98M |
| August 28, 2025 | 51 | 49.85 | 49.85 | 51.5 | 49.6 | 27.1M |
| August 27, 2025 | 50.6 | 50.6 | 50.6 | 52.6 | 49.4 | 97.92M |
| August 26, 2025 | 46.5 | 49.1 | 49.1 | 49.1 | 45.55 | 70.34M |
| August 25, 2025 | 41.6 | 44.65 | 44.65 | 44.65 | 41.6 | 12.36M |
| August 22, 2025 | 41.8 | 40.6 | 40.6 | 42.3 | 40.2 | 5.09M |
| August 21, 2025 | 41.5 | 41.7 | 41.7 | 43.15 | 41.5 | 5.35M |
| August 20, 2025 | 43.1 | 41.5 | 41.5 | 43.75 | 41.5 | 7.24M |
| August 19, 2025 | 44.8 | 43.1 | 43.1 | 44.8 | 43 | 7.58M |
| August 18, 2025 | 44.85 | 44.3 | 44.3 | 45.2 | 43.3 | 15.62M |
| August 15, 2025 | 42 | 44.25 | 44.25 | 45 | 41.85 | 19.28M |
| August 14, 2025 | 42.95 | 41.85 | 41.85 | 43 | 41.85 | 5.37M |
| August 13, 2025 | 43.7 | 42.4 | 42.4 | 45 | 41.85 | 18.2M |
| August 12, 2025 | 43.25 | 43.2 | 43.2 | 43.5 | 42.65 | 6.87M |
| August 11, 2025 | 42.55 | 43.25 | 43.25 | 43.4 | 41.7 | 6.7M |
| August 08, 2025 | 42 | 42.55 | 42.55 | 43.7 | 41.6 | 10.54M |
| August 07, 2025 | 41.55 | 41.95 | 41.95 | 42.5 | 41.55 | 4.69M |
| August 06, 2025 | 42.65 | 41.6 | 41.6 | 42.65 | 41.6 | 4.87M |
| August 05, 2025 | 42.25 | 42.65 | 42.65 | 43.5 | 42.1 | 11.89M |
| August 04, 2025 | 41.6 | 41.85 | 41.85 | 42.65 | 41.45 | 6.05M |
| August 01, 2025 | 41.65 | 41.95 | 41.95 | 42.75 | 41.25 | 6.36M |
| July 31, 2025 | 43.2 | 42.25 | 42.25 | 43.2 | 42.25 | 7.74M |
| July 30, 2025 | 43.85 | 43.2 | 43.2 | 44 | 42.55 | 12.5M |
| July 29, 2025 | 43.6 | 43.8 | 43.8 | 45.1 | 42.85 | 27.38M |
| July 28, 2025 | 43.1 | 43.3 | 43.3 | 43.45 | 42.25 | 13.06M |
| July 25, 2025 | 43 | 43.1 | 43.1 | 44.1 | 42 | 20.93M |