43.55
-0.75(-1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 44.55 | 44 | 44 | 44.6 | 43.8 | 243,471 |
| June 12, 2025 | 45.05 | 45 | 45 | 45.6 | 44.65 | 107,688 |
| June 11, 2025 | 45.9 | 45.25 | 45.25 | 46.55 | 45 | 210,471 |
| June 10, 2025 | 45.55 | 45.95 | 45.95 | 46.1 | 45.1 | 174,984 |
| June 09, 2025 | 46.05 | 45.55 | 45.55 | 46.5 | 45.4 | 74,896 |
| June 06, 2025 | 45.9 | 46.05 | 46.05 | 46.05 | 45.6 | 34,942 |
| June 05, 2025 | 45.1 | 45.6 | 45.6 | 45.7 | 45.1 | 58,390 |
| June 04, 2025 | 44.7 | 45.1 | 45.1 | 45.85 | 44.7 | 68,882 |
| June 03, 2025 | 44.9 | 44.55 | 44.55 | 45.4 | 44.15 | 126,447 |
| June 02, 2025 | 45.9 | 44.55 | 44.55 | 45.9 | 44.4 | 225,503 |
| May 29, 2025 | 45.6 | 46.1 | 46.1 | 46.5 | 45.6 | 71,668 |
| May 28, 2025 | 46.9 | 46.1 | 46.1 | 47 | 45.95 | 114,078 |
| May 27, 2025 | 47.1 | 46.45 | 46.45 | 47.7 | 46 | 115,710 |
| May 26, 2025 | 47.1 | 47.35 | 47.35 | 47.55 | 47.1 | 81,462 |
