42.15
+0.45(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.65 | 41.7 | 41.7 | 41.85 | 41.45 | 361,338 |
| September 04, 2025 | 41.25 | 41.5 | 41.5 | 41.8 | 41.25 | 376,823 |
| September 03, 2025 | 40.95 | 41.25 | 41.25 | 41.5 | 40.95 | 257,206 |
| September 02, 2025 | 40.9 | 40.95 | 40.95 | 41.5 | 40.7 | 296,493 |
| September 01, 2025 | 41.95 | 40.85 | 40.85 | 41.95 | 40.7 | 514,021 |
| August 29, 2025 | 41.95 | 41.85 | 41.85 | 42.1 | 41.8 | 446,502 |
| August 28, 2025 | 41.6 | 41.7 | 41.7 | 42 | 41.4 | 384,124 |
| August 27, 2025 | 41.3 | 41.6 | 41.6 | 42 | 41.3 | 376,613 |
| August 26, 2025 | 41.4 | 41.5 | 41.5 | 41.75 | 41.3 | 245,400 |
| August 25, 2025 | 41.35 | 41.65 | 41.65 | 41.9 | 41.3 | 358,229 |
| August 22, 2025 | 41.6 | 41.1 | 41.1 | 41.85 | 41.1 | 346,149 |
| August 21, 2025 | 40.9 | 41.55 | 41.55 | 41.75 | 40.9 | 332,982 |
| August 20, 2025 | 41.5 | 40.85 | 40.85 | 41.6 | 40.65 | 616,045 |
| August 19, 2025 | 41.55 | 41.5 | 41.5 | 41.8 | 41.05 | 561,674 |
| August 18, 2025 | 42.1 | 41.6 | 41.6 | 42.1 | 41.6 | 762,139 |
| August 15, 2025 | 42.5 | 42 | 42 | 42.5 | 41.8 | 787,862 |
| August 14, 2025 | 42.1 | 42.3 | 42.3 | 42.7 | 42.1 | 489,228 |
| August 13, 2025 | 42.85 | 42.2 | 42.2 | 43.1 | 41.85 | 1.48M |
| August 12, 2025 | 43 | 42.85 | 42.85 | 43.3 | 41.5 | 1.3M |
| August 11, 2025 | 43.9 | 43.35 | 43.35 | 43.9 | 43.2 | 630,039 |
| August 08, 2025 | 44.85 | 43.95 | 43.95 | 44.85 | 43.9 | 756,237 |
| August 07, 2025 | 45 | 44.6 | 44.6 | 45.4 | 44.6 | 339,655 |
| August 06, 2025 | 45 | 44.9 | 44.9 | 45.1 | 44.8 | 259,703 |
| August 05, 2025 | 44.5 | 45 | 45 | 45.15 | 44.35 | 526,906 |
| August 04, 2025 | 43.95 | 44.5 | 44.5 | 44.6 | 43.6 | 298,177 |
| August 01, 2025 | 43.3 | 44 | 44 | 44.1 | 42.8 | 343,956 |
| July 31, 2025 | 44.5 | 43.7 | 43.7 | 44.55 | 43.6 | 762,847 |
| July 30, 2025 | 44.6 | 44.5 | 44.5 | 44.65 | 44.35 | 310,170 |
| July 29, 2025 | 45.15 | 44.6 | 44.6 | 45.45 | 44.55 | 292,166 |
| July 28, 2025 | 44.65 | 45.15 | 45.15 | 45.3 | 44.5 | 341,502 |
| July 25, 2025 | 44.45 | 44.45 | 44.45 | 44.6 | 44.3 | 253,476 |
| July 24, 2025 | 45.1 | 44.4 | 44.4 | 45.15 | 44.35 | 536,229 |
| July 23, 2025 | 44.1 | 44.95 | 44.95 | 45 | 44.1 | 573,058 |
| July 22, 2025 | 45.65 | 43.55 | 43.55 | 45.7 | 43.55 | 1.53M |
| July 21, 2025 | 45.3 | 45.7 | 45.7 | 46.2 | 45.3 | 633,099 |
| July 18, 2025 | 45.5 | 45.3 | 45.3 | 45.7 | 45.1 | 638,958 |
| July 17, 2025 | 44.8 | 45.4 | 45.4 | 45.5 | 44.6 | 454,899 |
| July 16, 2025 | 44.9 | 44.8 | 44.8 | 45.15 | 44.75 | 465,453 |
| July 15, 2025 | 45.35 | 44.9 | 44.9 | 45.5 | 44.9 | 637,573 |
| July 14, 2025 | 46.4 | 45.45 | 45.45 | 46.4 | 45.45 | 642,099 |
| July 11, 2025 | 45.8 | 46.35 | 46.35 | 46.8 | 45.8 | 1.01M |
| July 10, 2025 | 46.1 | 45.8 | 45.8 | 46.6 | 45.7 | 1.22M |
| July 09, 2025 | 44.05 | 45.45 | 45.45 | 45.8 | 44.05 | 706,559 |
| July 08, 2025 | 44.6 | 44.25 | 44.25 | 44.95 | 44.2 | 736,603 |
| July 07, 2025 | 44.8 | 44.7 | 44.7 | 45.05 | 44.5 | 628,887 |
| July 04, 2025 | 45.5 | 44.9 | 44.9 | 45.8 | 44.85 | 536,775 |
| July 03, 2025 | 45.2 | 45.45 | 45.45 | 45.8 | 45.15 | 592,829 |
| July 02, 2025 | 45.2 | 45.15 | 45.15 | 45.25 | 44.85 | 433,599 |
| July 01, 2025 | 45.4 | 44.9 | 44.9 | 45.55 | 44.85 | 395,379 |
| June 30, 2025 | 45.9 | 44.9 | 44.9 | 45.9 | 44.75 | 777,905 |
| June 27, 2025 | 45 | 45.35 | 45.35 | 46.1 | 44.65 | 2.15M |
| June 26, 2025 | 45.4 | 44.55 | 44.55 | 45.4 | 43.75 | 2.72M |
| June 25, 2025 | 45.95 | 46.1 | 46.1 | 46.3 | 45.9 | 858,056 |
| June 24, 2025 | 46.9 | 46.25 | 46.25 | 46.95 | 46.1 | 3.4M |
| June 23, 2025 | 50.5 | 50.4 | 50.4 | 50.6 | 49.85 | 1.7M |
| June 20, 2025 | 51.3 | 50.7 | 50.7 | 51.7 | 50.4 | 1.86M |
| June 19, 2025 | 52.1 | 51.8 | 51.8 | 52.4 | 51.7 | 1.05M |
| June 18, 2025 | 52 | 52.3 | 52.3 | 52.8 | 52 | 1.05M |
| June 17, 2025 | 52.9 | 52.1 | 52.1 | 52.9 | 52.1 | 841,054 |
| June 16, 2025 | 51.7 | 52 | 52 | 52.3 | 51 | 936,930 |