45.05
+0.4(+0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.2 | 44.65 | 44.65 | 45.6 | 44.65 | 814,726 |
| September 04, 2025 | 46 | 44.6 | 44.6 | 46.25 | 44.5 | 1.22M |
| September 03, 2025 | 44.5 | 45.5 | 45.5 | 46 | 44.3 | 1.23M |
| September 02, 2025 | 45.5 | 44.3 | 44.3 | 46.6 | 43.7 | 1.47M |
| September 01, 2025 | 45.65 | 45.35 | 45.35 | 47.45 | 45.3 | 2.83M |
| August 29, 2025 | 47.1 | 45.45 | 45.45 | 47.35 | 45.4 | 2.29M |
| August 28, 2025 | 47 | 46.7 | 46.7 | 47.6 | 46.3 | 2.6M |
| August 27, 2025 | 48.85 | 47.1 | 47.1 | 48.85 | 46.85 | 5.73M |
| August 26, 2025 | 46.5 | 48.3 | 48.3 | 48.75 | 45.7 | 10.98M |
| August 25, 2025 | 44 | 46.05 | 46.05 | 47.1 | 44 | 8.3M |
| August 22, 2025 | 45.4 | 43.45 | 43.45 | 45.9 | 43.45 | 1.82M |
| August 21, 2025 | 44 | 44.5 | 44.5 | 45.45 | 44 | 2.1M |
| August 20, 2025 | 45.45 | 44 | 44 | 46.2 | 44 | 5.79M |
| August 19, 2025 | 45.2 | 45.25 | 45.25 | 45.3 | 44.05 | 3.81M |
| August 18, 2025 | 43.5 | 44.8 | 44.8 | 45.2 | 43.05 | 2.36M |
| August 15, 2025 | 42.5 | 43.5 | 43.5 | 44.15 | 42 | 2.19M |
| August 14, 2025 | 43 | 42.2 | 42.2 | 43.8 | 42.2 | 1.29M |
| August 13, 2025 | 43 | 42.95 | 42.95 | 44.5 | 42.55 | 2.06M |
| August 12, 2025 | 42.6 | 42.5 | 42.5 | 43 | 42.3 | 859,717 |
| August 11, 2025 | 43.05 | 42.55 | 42.55 | 43.05 | 42.2 | 839,736 |
| August 08, 2025 | 42.9 | 43.05 | 43.05 | 43.8 | 42.3 | 1.11M |
| August 07, 2025 | 43.8 | 42.9 | 42.9 | 43.9 | 42.8 | 1.66M |
| August 06, 2025 | 44.95 | 44.35 | 44.35 | 47 | 44.1 | 9.08M |
| August 05, 2025 | 42.95 | 44.35 | 44.35 | 44.35 | 42.3 | 4.05M |
| August 04, 2025 | 40.8 | 42.25 | 42.25 | 42.65 | 40.5 | 1.29M |
| August 01, 2025 | 40.15 | 41.2 | 41.2 | 41.5 | 39.6 | 644,952 |
| July 31, 2025 | 41 | 40.75 | 40.75 | 41 | 40.35 | 567,651 |
| July 30, 2025 | 41.05 | 40.6 | 40.6 | 41.05 | 40.25 | 716,977 |
| July 29, 2025 | 41.05 | 40.9 | 40.9 | 41.55 | 40.7 | 703,207 |
| July 28, 2025 | 41.8 | 41.3 | 41.3 | 41.8 | 40.6 | 676,926 |
| July 25, 2025 | 41.8 | 40.8 | 40.8 | 41.8 | 40.8 | 882,092 |
| July 24, 2025 | 42 | 41.8 | 41.8 | 42 | 40.9 | 1.42M |
| July 23, 2025 | 40.5 | 41.95 | 41.95 | 43.5 | 40.5 | 3.94M |
| July 22, 2025 | 41.85 | 39.8 | 39.8 | 42.2 | 39.65 | 2.36M |
| July 21, 2025 | 43.1 | 41.85 | 41.85 | 43.25 | 41.5 | 4.62M |
| July 18, 2025 | 41.1 | 43.2 | 43.2 | 43.5 | 40.85 | 14.16M |
| July 17, 2025 | 37.85 | 39.55 | 39.55 | 39.65 | 37.65 | 2.51M |
| July 16, 2025 | 36.2 | 37.85 | 37.85 | 38.8 | 36.2 | 1.68M |
| July 15, 2025 | 35.1 | 36.2 | 36.2 | 37 | 35.1 | 348,014 |
| July 14, 2025 | 35.8 | 35.1 | 35.1 | 35.8 | 35.1 | 170,612 |
| July 11, 2025 | 35.8 | 35.8 | 35.8 | 36.4 | 35.6 | 201,302 |
| July 10, 2025 | 36.2 | 35.6 | 35.6 | 36.2 | 35.45 | 179,673 |
| July 09, 2025 | 35.3 | 36.05 | 36.05 | 36.2 | 35 | 236,093 |
| July 08, 2025 | 35.5 | 35.2 | 35.2 | 36.4 | 35.2 | 242,433 |
| July 07, 2025 | 36.5 | 35.6 | 35.6 | 36.5 | 35.5 | 273,626 |
| July 04, 2025 | 37.95 | 36.6 | 36.4 | 37.95 | 36.55 | 323,405 |
| July 03, 2025 | 37.2 | 37.95 | 37.74 | 38.25 | 37.05 | 554,632 |
| July 02, 2025 | 37 | 37 | 36.8 | 37.2 | 36.7 | 84,645 |
| July 01, 2025 | 37.15 | 36.9 | 36.7 | 37.75 | 36.9 | 201,377 |
| June 30, 2025 | 37.8 | 37.2 | 37 | 37.8 | 36.7 | 201,746 |
| June 27, 2025 | 37.6 | 37.55 | 37.34 | 37.85 | 37.1 | 209,766 |
| June 26, 2025 | 37.05 | 37.25 | 37.05 | 38.05 | 37.05 | 396,274 |
| June 25, 2025 | 37 | 37.05 | 36.85 | 37.45 | 36.55 | 196,176 |
| June 24, 2025 | 36.8 | 36.8 | 36.6 | 37.2 | 36.05 | 349,640 |
| June 23, 2025 | 35.25 | 35.6 | 35.41 | 35.95 | 35 | 310,406 |
| June 20, 2025 | 36.7 | 36.3 | 36.3 | 37.2 | 35.9 | 254,136 |
| June 19, 2025 | 37.3 | 36.7 | 36.7 | 37.35 | 36.7 | 321,590 |
| June 18, 2025 | 37.45 | 37.6 | 37.6 | 37.8 | 37.15 | 157,275 |
| June 17, 2025 | 37.5 | 37.6 | 37.6 | 37.9 | 37.25 | 215,597 |
| June 16, 2025 | 37.2 | 37.5 | 37.5 | 37.6 | 36.7 | 254,467 |