41.45
-0.15(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 41.6 | 41.45 | 41.45 | 42.1 | 41.05 | 12.6M |
| August 21, 2025 | 41.6 | 41.6 | 41.6 | 42 | 41.3 | 12.81M |
| August 20, 2025 | 43.3 | 41.6 | 41.6 | 43.5 | 40.75 | 28.49M |
| August 19, 2025 | 43.1 | 43.3 | 43.3 | 43.4 | 42.2 | 20.06M |
| August 18, 2025 | 43.55 | 43 | 43 | 43.85 | 42.35 | 22.56M |
| August 15, 2025 | 41.7 | 43 | 43 | 43.2 | 41.25 | 42.94M |
| August 14, 2025 | 40.05 | 41 | 41 | 42.35 | 39.95 | 35.59M |
| August 13, 2025 | 39.7 | 39.7 | 39.7 | 40.05 | 39.15 | 26.99M |
| August 12, 2025 | 37.45 | 39.3 | 39.3 | 39.8 | 37.4 | 40.81M |
| August 11, 2025 | 37.75 | 37.25 | 37.25 | 38 | 37.15 | 7.26M |
| August 08, 2025 | 37.85 | 37.55 | 37.55 | 38.15 | 37.4 | 8.29M |
| August 07, 2025 | 38 | 37.85 | 37.85 | 38.4 | 37.7 | 8.76M |
| August 06, 2025 | 37.85 | 37.7 | 37.7 | 38.05 | 37.7 | 5.89M |
| August 05, 2025 | 38.45 | 38 | 38 | 38.85 | 37.6 | 20.5M |
| August 04, 2025 | 35.8 | 38.05 | 38.05 | 38.7 | 35.6 | 32.84M |
| August 01, 2025 | 35.35 | 35.9 | 35.9 | 35.95 | 35 | 5.66M |
| July 31, 2025 | 35.95 | 35.75 | 35.75 | 36.2 | 35.65 | 5.76M |
| July 30, 2025 | 36.2 | 36 | 36 | 36.75 | 35.7 | 9.61M |
| July 29, 2025 | 36.1 | 36.1 | 36.1 | 36.5 | 35.9 | 6.55M |
| July 28, 2025 | 35.6 | 36.15 | 36.15 | 36.15 | 35.4 | 6.66M |
| July 25, 2025 | 35.5 | 35.5 | 35.5 | 35.65 | 35.35 | 5.71M |
| July 24, 2025 | 36.3 | 35.7 | 35.7 | 36.5 | 35.2 | 8.18M |
| July 23, 2025 | 35.7 | 35.95 | 35.95 | 36 | 35.5 | 7.26M |
| July 22, 2025 | 36.65 | 35.25 | 35.25 | 36.65 | 35 | 16.07M |
| July 21, 2025 | 36.4 | 36.4 | 36.4 | 36.95 | 36.3 | 9.67M |
| July 18, 2025 | 36.7 | 36.2 | 36.2 | 37 | 36.05 | 12.68M |
| July 17, 2025 | 37.25 | 36.4 | 36.4 | 37.35 | 36.35 | 20.66M |
| July 16, 2025 | 38.2 | 37.2 | 37.2 | 38.3 | 37.2 | 14.89M |
| July 15, 2025 | 38.25 | 38.2 | 38.2 | 38.5 | 38 | 7.89M |
| July 14, 2025 | 36.95 | 38.25 | 38.25 | 38.85 | 36.85 | 18.69M |
| July 11, 2025 | 36.55 | 37.2 | 37.2 | 37.2 | 36.35 | 13.05M |
| July 10, 2025 | 36 | 36.45 | 36.45 | 36.65 | 35.65 | 14.08M |
| July 09, 2025 | 36 | 35.7 | 35.7 | 36.15 | 35.55 | 12.58M |
| July 08, 2025 | 37 | 36.25 | 36.25 | 37.1 | 36.25 | 23.51M |
| July 07, 2025 | 40.95 | 39.85 | 36.74 | 40.95 | 39.85 | 24.98M |
| July 04, 2025 | 41.9 | 40.7 | 37.53 | 42.1 | 40.6 | 21.27M |
| July 03, 2025 | 41.15 | 41.9 | 38.63 | 41.95 | 41.05 | 15.41M |
| July 02, 2025 | 40.65 | 41 | 37.81 | 41 | 40.3 | 9.85M |
| July 01, 2025 | 39.7 | 40.65 | 37.48 | 40.95 | 39.7 | 13.38M |
| June 30, 2025 | 40.45 | 39.7 | 36.61 | 40.6 | 39.7 | 35.19M |
| June 27, 2025 | 40.5 | 40.4 | 37.25 | 40.75 | 39.8 | 20.09M |
| June 26, 2025 | 40.65 | 40.5 | 37.34 | 41.1 | 40.35 | 15.44M |
| June 25, 2025 | 40.5 | 40.65 | 37.48 | 40.85 | 40.4 | 15.53M |
| June 24, 2025 | 40.75 | 40.5 | 37.34 | 40.8 | 40.25 | 25.7M |
| June 23, 2025 | 41.4 | 40.1 | 36.98 | 41.45 | 39.9 | 23.2M |
| June 20, 2025 | 42.26 | 42.26 | 38.97 | 42.26 | 42.26 | 0 |
| June 19, 2025 | 42.26 | 42.26 | 38.97 | 42.26 | 42.26 | 0 |
| June 18, 2025 | 42.26 | 42.26 | 38.97 | 42.26 | 42.26 | 0 |
| June 17, 2025 | 42.26 | 42.26 | 38.97 | 42.26 | 42.26 | 26.08M |
| June 16, 2025 | 42.26 | 42.26 | 38.97 | 42.26 | 42.26 | 36.46M |
| June 13, 2025 | 42.26 | 42.26 | 38.97 | 42.26 | 42.26 | 41.65M |
| June 12, 2025 | 42.26 | 42.26 | 38.97 | 42.26 | 42.26 | 44.24M |
| June 11, 2025 | 42.74 | 42.26 | 38.48 | 42.74 | 42.21 | 18.43M |
| June 10, 2025 | 42.68 | 42.37 | 38.58 | 43.26 | 42.37 | 19.44M |
| June 09, 2025 | 44 | 42.63 | 38.82 | 44 | 42.63 | 21.28M |
| June 06, 2025 | 45 | 43.79 | 39.87 | 45.26 | 43.79 | 17.94M |
| June 05, 2025 | 45.47 | 44.53 | 40.55 | 45.79 | 44.53 | 27.68M |
| June 04, 2025 | 44.47 | 44.89 | 40.88 | 45.11 | 44.37 | 32.44M |
| June 03, 2025 | 44.11 | 44.16 | 40.21 | 44.47 | 43.63 | 19.03M |
| June 02, 2025 | 43.95 | 43.89 | 39.97 | 44.16 | 43.68 | 17.21M |