44.70
-0.1(-0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 38.2 | 37.5 | 37.5 | 38.3 | 37.5 | 379,785 |
| June 12, 2025 | 38.05 | 38.55 | 38.55 | 39.35 | 38 | 494,254 |
| June 11, 2025 | 38.15 | 38.15 | 38.15 | 38.6 | 37.75 | 321,562 |
| June 10, 2025 | 37.55 | 38.1 | 38.1 | 38.5 | 37.55 | 364,620 |
| June 09, 2025 | 37.8 | 37.55 | 37.55 | 38.1 | 37.2 | 312,018 |
| June 06, 2025 | 38.5 | 37.75 | 37.75 | 38.9 | 37.75 | 266,053 |
| June 05, 2025 | 39.4 | 38.5 | 38.5 | 39.4 | 38.4 | 391,758 |
| June 04, 2025 | 37.95 | 38.6 | 38.6 | 39.8 | 37.95 | 987,114 |
| June 03, 2025 | 38.4 | 37.7 | 37.7 | 38.4 | 37.65 | 154,071 |
| June 02, 2025 | 38.8 | 37.8 | 37.8 | 38.8 | 37.15 | 381,641 |
| May 29, 2025 | 39 | 38.6 | 38.6 | 39.45 | 38.4 | 255,433 |
| May 28, 2025 | 39.95 | 38.9 | 38.9 | 39.95 | 38.6 | 291,647 |
| May 27, 2025 | 39.85 | 39.15 | 39.15 | 40 | 39.05 | 393,621 |
| May 26, 2025 | 40.1 | 39.85 | 39.85 | 41.2 | 39.85 | 1.14M |