42.40
+0.05(+0.12%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.3 | 42.35 | 42.35 | 42.5 | 42.3 | 60,120 |
September 04, 2025 | 42.3 | 42.25 | 42.25 | 42.7 | 42.2 | 46,986 |
September 03, 2025 | 42 | 42.05 | 42.05 | 42.45 | 41.9 | 63,897 |
September 02, 2025 | 42.45 | 41.9 | 41.9 | 42.7 | 41.7 | 129,970 |
September 01, 2025 | 43.4 | 42.45 | 42.45 | 43.4 | 42.3 | 99,454 |
August 29, 2025 | 43.55 | 43.35 | 43.35 | 43.8 | 43.25 | 122,042 |
August 28, 2025 | 43.6 | 43.3 | 43.3 | 43.7 | 43.15 | 121,174 |
August 27, 2025 | 43.1 | 43.5 | 43.5 | 43.8 | 43.05 | 189,194 |
August 26, 2025 | 42.95 | 43.1 | 43.1 | 43.3 | 42.95 | 41,840 |
August 25, 2025 | 43.1 | 43.1 | 43.1 | 43.75 | 43.1 | 92,651 |
August 22, 2025 | 42.65 | 42.8 | 42.8 | 43.25 | 42.25 | 92,108 |
August 21, 2025 | 42.75 | 42.7 | 42.7 | 42.85 | 42.65 | 42,089 |
August 20, 2025 | 43.45 | 42.65 | 42.65 | 43.45 | 42.5 | 90,585 |
August 19, 2025 | 44.9 | 43.5 | 43.5 | 45.15 | 43.5 | 184,454 |
August 18, 2025 | 43.1 | 44.3 | 44.3 | 44.5 | 43.05 | 283,433 |
August 15, 2025 | 42.3 | 42.8 | 42.8 | 42.9 | 42.3 | 144,119 |
August 14, 2025 | 42.3 | 42.3 | 42.3 | 42.4 | 42 | 91,504 |
August 13, 2025 | 42.4 | 42 | 42 | 42.85 | 41.85 | 71,766 |
August 12, 2025 | 41.9 | 42.1 | 42.1 | 42.15 | 41.75 | 60,571 |
August 11, 2025 | 42.05 | 41.85 | 41.85 | 42.05 | 41.7 | 60,342 |
August 08, 2025 | 42.6 | 42.05 | 42.05 | 42.6 | 42 | 76,733 |
August 07, 2025 | 43.1 | 42.6 | 42.6 | 43.1 | 42.6 | 32,208 |
August 06, 2025 | 43.05 | 43 | 43 | 43.3 | 42.75 | 77,018 |
August 05, 2025 | 42.9 | 43.3 | 43.3 | 43.5 | 42.85 | 100,165 |
August 04, 2025 | 42 | 42.8 | 42.8 | 42.8 | 41.65 | 50,556 |
August 01, 2025 | 41.65 | 42.3 | 42.3 | 42.35 | 41.6 | 97,356 |
July 31, 2025 | 42.1 | 42.1 | 42.1 | 42.25 | 42 | 44,208 |
July 30, 2025 | 42.15 | 42.3 | 42.3 | 42.3 | 42.1 | 31,669 |
July 29, 2025 | 43 | 42.2 | 42.2 | 43.3 | 42.05 | 76,792 |
July 28, 2025 | 42.8 | 42.5 | 42.5 | 42.9 | 42.5 | 75,196 |
July 25, 2025 | 42.6 | 42.3 | 42.3 | 42.65 | 42.1 | 88,213 |
July 24, 2025 | 42.55 | 42.5 | 42.5 | 42.55 | 42.15 | 23,650 |
July 23, 2025 | 42.2 | 42.55 | 42.55 | 42.55 | 41.95 | 81,308 |
July 22, 2025 | 42.35 | 41.35 | 41.35 | 42.65 | 41.25 | 133,156 |
July 21, 2025 | 42.1 | 42.35 | 42.35 | 42.55 | 42 | 75,988 |
July 18, 2025 | 42.55 | 42.15 | 42.15 | 42.55 | 42.15 | 46,853 |
July 17, 2025 | 42.15 | 42.45 | 42.45 | 42.9 | 41.95 | 164,564 |
July 16, 2025 | 41.6 | 41.9 | 41.9 | 42.15 | 41.6 | 108,296 |
July 15, 2025 | 41.4 | 41.6 | 41.6 | 42.2 | 41.4 | 35,043 |
July 14, 2025 | 41.9 | 41.45 | 41.45 | 41.95 | 41.4 | 41,226 |
July 11, 2025 | 41.8 | 42.35 | 42.35 | 42.5 | 41.8 | 160,762 |
July 10, 2025 | 41.95 | 41.7 | 41.7 | 41.95 | 41.2 | 192,469 |
July 09, 2025 | 41.3 | 41.25 | 41.25 | 41.6 | 41.2 | 42,248 |
July 08, 2025 | 41.4 | 41.35 | 41.35 | 41.5 | 41.15 | 38,794 |
July 07, 2025 | 41.35 | 41.35 | 41.35 | 41.4 | 41.2 | 59,268 |
July 04, 2025 | 41.8 | 41.7 | 41.7 | 41.85 | 41.45 | 60,380 |
July 03, 2025 | 41.75 | 42.5 | 42.5 | 42.75 | 41.75 | 127,693 |
July 02, 2025 | 42.1 | 41.9 | 41.9 | 42.1 | 41.6 | 25,101 |
July 01, 2025 | 41.35 | 42.1 | 42.1 | 42.25 | 41.35 | 101,216 |
June 30, 2025 | 41.15 | 41.15 | 41.15 | 41.3 | 41.15 | 128,473 |
June 27, 2025 | 42.35 | 41.65 | 41.65 | 42.35 | 41.55 | 82,557 |
June 26, 2025 | 41.4 | 41.6 | 41.6 | 42 | 41.4 | 238,229 |
June 25, 2025 | 42.75 | 43.15 | 41.33 | 43.4 | 42.75 | 180,277 |
June 24, 2025 | 41.9 | 42.75 | 40.95 | 43.2 | 41.9 | 192,971 |
June 23, 2025 | 43.05 | 42.55 | 40.76 | 43.05 | 41.8 | 135,808 |
June 20, 2025 | 44.6 | 43.2 | 43.2 | 44.6 | 43 | 122,023 |
June 19, 2025 | 44.2 | 44.2 | 44.2 | 44.55 | 44.1 | 65,822 |
June 18, 2025 | 44.05 | 44.6 | 44.6 | 44.8 | 44 | 86,959 |
June 17, 2025 | 44.05 | 44.15 | 44.15 | 44.45 | 43.95 | 65,646 |
June 16, 2025 | 44 | 44 | 44 | 44.1 | 43.75 | 96,977 |