42.90
-0.35(-0.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 43.2 | 43.25 | 43.25 | 43.75 | 43 | 1.35M |
| October 16, 2025 | 41.6 | 43.15 | 43.15 | 43.3 | 41.6 | 1.83M |
| October 15, 2025 | 41.4 | 41.6 | 41.6 | 41.95 | 40.8 | 2.99M |
| October 14, 2025 | 42.2 | 41.3 | 41.3 | 44.45 | 41.25 | 4.05M |
| October 13, 2025 | 39.6 | 41.15 | 41.15 | 41.3 | 38.65 | 1.69M |
| October 09, 2025 | 40.2 | 40.05 | 40.05 | 40.5 | 39.9 | 1.01M |
| October 08, 2025 | 40.6 | 40.1 | 40.1 | 40.6 | 40.05 | 898,628 |
| October 07, 2025 | 40.6 | 40.6 | 40.6 | 40.9 | 40.1 | 603,981 |
| October 03, 2025 | 41 | 40.6 | 40.6 | 41.25 | 40.6 | 418,249 |
| October 02, 2025 | 41.05 | 40.85 | 40.85 | 41.05 | 40.75 | 367,394 |
| October 01, 2025 | 41.25 | 40.9 | 40.9 | 41.45 | 40.85 | 386,526 |
| September 30, 2025 | 40.8 | 41.25 | 41.25 | 41.35 | 40.8 | 304,906 |
| September 26, 2025 | 41.95 | 40.8 | 40.8 | 41.95 | 40.8 | 780,185 |
| September 25, 2025 | 42.5 | 41.95 | 41.95 | 42.75 | 41.95 | 644,331 |
| September 24, 2025 | 41.8 | 42.35 | 42.35 | 42.75 | 41.4 | 754,172 |
| September 23, 2025 | 41.7 | 41.7 | 41.7 | 41.9 | 41.5 | 355,496 |
| September 22, 2025 | 41.9 | 41.8 | 41.8 | 41.95 | 41.55 | 536,012 |
| September 19, 2025 | 41.9 | 41.85 | 41.85 | 42.2 | 41.55 | 752,019 |
| September 18, 2025 | 41.3 | 41.8 | 41.8 | 42.1 | 41.2 | 431,637 |
| September 17, 2025 | 40.9 | 41.15 | 41.15 | 41.7 | 40.9 | 535,565 |
| September 16, 2025 | 41.05 | 40.8 | 40.8 | 41.05 | 40.6 | 337,201 |
| September 15, 2025 | 41.1 | 40.7 | 40.7 | 41.15 | 40.6 | 202,546 |
| September 12, 2025 | 40.6 | 40.85 | 40.85 | 41 | 40.4 | 427,788 |
| September 11, 2025 | 41.3 | 40.55 | 40.55 | 41.3 | 40.55 | 887,868 |
| September 10, 2025 | 41.9 | 41.3 | 41.3 | 41.95 | 41.3 | 782,647 |
| September 09, 2025 | 42.3 | 42 | 42 | 42.3 | 41.75 | 322,732 |
| September 08, 2025 | 41.95 | 42.15 | 42.15 | 42.95 | 41.95 | 612,651 |
| 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 |
