40.30
+0.2(+0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 44 | 44 | 44 | 44 | 44 | 4,400 |
| November 06, 2025 | 46 | 44 | 44 | 46 | 44 | 22,445 |
| November 05, 2025 | 44.7 | 46.5 | 46.5 | 46.5 | 44.55 | 10,158 |
| November 04, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 0 |
| November 03, 2025 | 45 | 46.5 | 46.5 | 46.5 | 45 | 6,041 |
| October 31, 2025 | 47.1 | 46.5 | 46.5 | 47.1 | 46 | 15,491 |
| October 30, 2025 | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | 2,374 |
| October 29, 2025 | 48.5 | 48.6 | 48.6 | 48.6 | 47.1 | 26,941 |
| October 28, 2025 | 50 | 49.45 | 49.45 | 50.2 | 48.8 | 11,193 |
| October 27, 2025 | 50.8 | 50.3 | 50.3 | 50.8 | 48.65 | 10,103 |
| October 23, 2025 | 49.45 | 50.8 | 50.8 | 51.5 | 49.45 | 16,304 |
| October 22, 2025 | 50 | 49.45 | 49.45 | 50 | 49.45 | 5,214 |
| October 21, 2025 | 49.9 | 50 | 50 | 50 | 49.3 | 19,038 |
| October 20, 2025 | 50 | 49.95 | 49.95 | 50 | 49.95 | 5,190 |
| October 17, 2025 | 50.1 | 50 | 50 | 50.1 | 50 | 3,176 |
| October 16, 2025 | 52 | 50.6 | 50.6 | 52.5 | 50.5 | 10,125 |
| October 15, 2025 | 50 | 51.3 | 51.3 | 51.6 | 49.5 | 15,829 |
| October 14, 2025 | 49.5 | 51.1 | 51.1 | 55 | 49.1 | 71,598 |
| October 13, 2025 | 48.5 | 50 | 50 | 50 | 48.5 | 11,651 |
| October 09, 2025 | 51.3 | 50.8 | 50.8 | 51.9 | 50.6 | 21,356 |
| October 08, 2025 | 48.9 | 50.6 | 50.6 | 50.8 | 48.75 | 16,349 |
| October 07, 2025 | 50.2 | 49.9 | 49.9 | 50.4 | 48.6 | 69,904 |
| October 03, 2025 | 54.3 | 50.2 | 50.2 | 54.3 | 50.1 | 149,841 |
| October 02, 2025 | 55 | 55.6 | 55.6 | 56 | 55 | 20,281 |
| October 01, 2025 | 57 | 55.3 | 55.3 | 57 | 54.3 | 48,098 |
| September 30, 2025 | 55.6 | 57 | 57 | 58.8 | 55.6 | 10,309 |
| September 29, 2025 | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | 0 |
| September 26, 2025 | 59.8 | 57.6 | 57.6 | 59.8 | 57.6 | 17,835 |
| September 25, 2025 | 61.7 | 60.3 | 60.3 | 61.7 | 60.2 | 13,742 |
| September 24, 2025 | 62 | 61.5 | 61.5 | 62 | 61 | 40,332 |
| September 23, 2025 | 62.8 | 62.4 | 62.4 | 64.1 | 61.9 | 55,019 |
| September 22, 2025 | 61.7 | 61.8 | 61.8 | 66.1 | 61.6 | 22,337 |
| September 19, 2025 | 61.5 | 61.4 | 61.4 | 61.5 | 61.4 | 3,025 |
| September 18, 2025 | 63.1 | 62.1 | 62.1 | 63.7 | 61.5 | 18,624 |
| September 17, 2025 | 62 | 63.8 | 63.8 | 67.1 | 62 | 53,462 |
| September 16, 2025 | 62 | 61 | 61 | 62 | 60.8 | 8,525 |
| September 15, 2025 | 60.1 | 62 | 62 | 62 | 60.1 | 5,000 |
| September 12, 2025 | 61.3 | 62.4 | 62.4 | 62.5 | 61.3 | 9,025 |
| September 11, 2025 | 59.5 | 61.2 | 61.2 | 62 | 59.5 | 21,119 |
| September 10, 2025 | 62.1 | 60 | 60 | 62.5 | 60 | 21,678 |
| September 09, 2025 | 64.5 | 62.1 | 62.1 | 64.5 | 62.1 | 13,413 |
| September 08, 2025 | 64 | 64.5 | 64.5 | 65 | 62.4 | 6,318 |
| September 05, 2025 | 64.1 | 64 | 64 | 66.7 | 63.2 | 25,414 |
| September 04, 2025 | 65.1 | 66.7 | 66.7 | 66.7 | 63.5 | 10,050 |
| September 03, 2025 | 65.5 | 67.2 | 67.2 | 67.2 | 64.7 | 5,406 |
| September 02, 2025 | 65.3 | 67.3 | 67.3 | 67.8 | 65.2 | 10,150 |
| September 01, 2025 | 71.9 | 67.1 | 67.1 | 71.9 | 67.1 | 31,343 |
| August 29, 2025 | 72.2 | 71.9 | 71.9 | 73.7 | 71.9 | 85,636 |
| August 28, 2025 | 70.9 | 72 | 72 | 72.6 | 70.9 | 15,135 |
| August 27, 2025 | 67.6 | 70.9 | 70.9 | 71.5 | 67.6 | 28,383 |
| August 26, 2025 | 70.4 | 67.6 | 67.6 | 70.4 | 67 | 11,403 |
| August 25, 2025 | 71.3 | 71.4 | 71.4 | 71.4 | 68.2 | 18,681 |
| August 22, 2025 | 73 | 71.3 | 71.3 | 73 | 71.3 | 22,514 |
| August 21, 2025 | 74.5 | 74.1 | 74.1 | 75 | 74 | 24,327 |
| August 20, 2025 | 75.3 | 74.5 | 74.5 | 78.8 | 72.7 | 57,224 |
| August 19, 2025 | 81.8 | 78 | 78 | 81.8 | 75.6 | 76,431 |
| August 18, 2025 | 77.8 | 79.4 | 79.4 | 83 | 76.5 | 110,034 |
| August 15, 2025 | 72.9 | 76 | 76 | 77 | 71 | 118,543 |
| August 14, 2025 | 69.8 | 71 | 71 | 72 | 67 | 125,848 |
| August 13, 2025 | 60.2 | 66.2 | 66.2 | 66.2 | 60.2 | 67,284 |
