45.35
+0.75(+1.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.9 | 44.6 | 44.6 | 44.9 | 44.2 | 188,366 |
| September 04, 2025 | 45.45 | 44.35 | 44.35 | 45.45 | 44.2 | 310,079 |
| September 03, 2025 | 44.65 | 44.45 | 44.45 | 45.15 | 44.4 | 150,071 |
| September 02, 2025 | 45.35 | 44.7 | 44.7 | 45.35 | 43.8 | 295,216 |
| September 01, 2025 | 46.1 | 44.95 | 44.95 | 46.3 | 44.85 | 633,800 |
| August 29, 2025 | 44 | 45.6 | 45.6 | 45.95 | 44 | 952,326 |
| August 28, 2025 | 43.5 | 43.95 | 43.95 | 44.3 | 43.5 | 333,123 |
| August 27, 2025 | 42.65 | 43.6 | 43.6 | 43.65 | 42.65 | 353,223 |
| August 26, 2025 | 42.2 | 42.65 | 42.65 | 42.75 | 42.1 | 152,047 |
| August 25, 2025 | 42.45 | 42.2 | 42.2 | 42.6 | 42.2 | 136,746 |
| August 22, 2025 | 43 | 42.35 | 42.35 | 43.2 | 42.05 | 168,082 |
| August 21, 2025 | 43.4 | 43.1 | 43.1 | 43.75 | 42.9 | 258,169 |
| August 20, 2025 | 43.65 | 42.7 | 42.7 | 43.65 | 42.55 | 383,274 |
| August 19, 2025 | 43.1 | 43.65 | 43.65 | 43.7 | 42.6 | 457,043 |
| August 18, 2025 | 42 | 43.1 | 43.1 | 43.2 | 41.8 | 496,580 |
| August 15, 2025 | 41.5 | 42.1 | 42.1 | 42.3 | 41.5 | 282,358 |
| August 14, 2025 | 41 | 41.85 | 41.85 | 41.85 | 41 | 363,409 |
| August 13, 2025 | 41.35 | 41 | 41 | 42 | 40.95 | 319,791 |
| August 12, 2025 | 41.4 | 41.3 | 41.3 | 41.55 | 40.55 | 598,239 |
| August 11, 2025 | 42 | 42 | 42 | 42.2 | 41.85 | 445,911 |
| August 08, 2025 | 42.3 | 42.15 | 42.15 | 42.45 | 42 | 276,456 |
| August 07, 2025 | 42.65 | 42.6 | 42.6 | 42.9 | 42 | 550,925 |
| August 06, 2025 | 43.4 | 43 | 43 | 43.6 | 42.9 | 317,765 |
| August 05, 2025 | 43.2 | 43.8 | 43.8 | 44.2 | 43.1 | 475,818 |
| August 04, 2025 | 42.35 | 43.2 | 43.2 | 43.2 | 41.7 | 415,636 |
| August 01, 2025 | 41.55 | 42.4 | 42.4 | 42.4 | 41.2 | 325,699 |
| July 31, 2025 | 41.95 | 41.55 | 41.55 | 41.95 | 41.3 | 283,649 |
| July 30, 2025 | 41.7 | 41.7 | 41.7 | 41.7 | 41.3 | 286,911 |
| July 29, 2025 | 42.6 | 41.7 | 41.7 | 42.75 | 41.35 | 395,801 |
| July 28, 2025 | 42.2 | 42.6 | 42.6 | 42.7 | 41.95 | 336,365 |
| July 25, 2025 | 41.5 | 42.15 | 42.15 | 42.75 | 41.2 | 459,314 |
| July 24, 2025 | 42 | 41.6 | 41.6 | 42.85 | 41.5 | 1.4M |
| July 23, 2025 | 43.6 | 44.35 | 41.85 | 44.45 | 43.5 | 888,604 |
| July 22, 2025 | 44.05 | 43.55 | 41.1 | 44.35 | 43.25 | 699,305 |
| July 21, 2025 | 45.05 | 44 | 41.52 | 45.05 | 43.55 | 1.1M |
| July 18, 2025 | 46.55 | 45.15 | 42.6 | 46.6 | 45.15 | 1.1M |
| July 17, 2025 | 46.55 | 46.55 | 43.93 | 47.6 | 46.45 | 1.64M |
| July 16, 2025 | 46.5 | 45.8 | 43.22 | 47.7 | 45.8 | 887,411 |
| July 15, 2025 | 46.3 | 46 | 43.41 | 46.7 | 45.45 | 499,496 |
| July 14, 2025 | 47.7 | 46.3 | 43.69 | 47.9 | 46.15 | 1.22M |
| July 11, 2025 | 45.5 | 47.3 | 47.3 | 47.6 | 45.1 | 2.78M |
| July 10, 2025 | 42.55 | 43.7 | 43.7 | 43.75 | 42.5 | 1.18M |
| July 09, 2025 | 41 | 41.65 | 41.65 | 41.8 | 41 | 67,450 |
| July 08, 2025 | 41.75 | 41.45 | 41.45 | 41.75 | 41.3 | 72,669 |
| July 07, 2025 | 42.25 | 41.8 | 41.8 | 42.25 | 41.35 | 95,979 |
| July 04, 2025 | 41.8 | 42 | 42 | 42.1 | 41.65 | 131,160 |
| July 03, 2025 | 41.45 | 42 | 42 | 42.15 | 41.45 | 429,612 |
| July 02, 2025 | 41.5 | 41.15 | 41.15 | 41.6 | 41.15 | 99,016 |
| July 01, 2025 | 40.5 | 41.45 | 41.45 | 41.6 | 40.5 | 231,270 |
| June 30, 2025 | 40.55 | 40.5 | 40.5 | 40.7 | 40.4 | 70,436 |
| June 27, 2025 | 40.8 | 40.6 | 40.6 | 40.8 | 40.1 | 133,332 |
| June 26, 2025 | 40.55 | 40.6 | 40.6 | 40.75 | 40.5 | 44,512 |
| June 25, 2025 | 41.1 | 40.55 | 40.55 | 41.1 | 40.4 | 89,736 |
| June 24, 2025 | 40.75 | 40.5 | 40.5 | 40.85 | 40.25 | 98,091 |
| June 23, 2025 | 40.45 | 40.1 | 40.1 | 40.45 | 39.85 | 64,024 |
| June 20, 2025 | 40.25 | 40.45 | 40.45 | 40.75 | 39.65 | 135,092 |
| June 19, 2025 | 40.55 | 40.4 | 40.4 | 40.75 | 40.35 | 85,966 |
| June 18, 2025 | 41.05 | 40.9 | 40.9 | 41.2 | 40.75 | 145,816 |
| June 17, 2025 | 40.8 | 40.65 | 40.65 | 40.8 | 40.4 | 79,055 |
| June 16, 2025 | 40 | 40.55 | 40.55 | 40.55 | 39.8 | 89,836 |