39.05
-0.4(-1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 39.1 | 39.05 | 39.05 | 40.4 | 38.85 | 6.42M |
| June 30, 2025 | 39.7 | 39.45 | 39.45 | 39.8 | 39 | 3.68M |
| June 27, 2025 | 39.5 | 39.4 | 39.4 | 39.85 | 39.2 | 3.53M |
| June 26, 2025 | 39.8 | 39 | 39 | 40.05 | 39 | 3.64M |
| June 25, 2025 | 40 | 39.35 | 39.35 | 40.1 | 39.2 | 4.34M |
| June 24, 2025 | 38.5 | 39.65 | 39.65 | 40.15 | 38.4 | 6.43M |
| June 23, 2025 | 37.8 | 37.95 | 37.95 | 38.2 | 36.95 | 5.31M |
| June 20, 2025 | 39 | 38.3 | 38.3 | 39.25 | 37.85 | 5.94M |
| June 19, 2025 | 40.2 | 38.8 | 38.8 | 40.55 | 38.7 | 4.83M |
| June 18, 2025 | 39.3 | 40.05 | 40.05 | 40.7 | 39.3 | 6.78M |
| June 17, 2025 | 39.3 | 39.3 | 39.3 | 41.15 | 39 | 10.68M |
| June 16, 2025 | 38.35 | 38.8 | 38.8 | 38.8 | 37.85 | 2.59M |
| June 13, 2025 | 39 | 38.2 | 38.2 | 39.05 | 38.2 | 3.64M |
| June 12, 2025 | 39.8 | 39.3 | 39.3 | 39.8 | 39.05 | 2.97M |
| June 11, 2025 | 38.95 | 39.5 | 39.5 | 39.5 | 38.6 | 4.47M |
| June 10, 2025 | 38.65 | 38.45 | 38.45 | 39.05 | 38.3 | 2.94M |
| June 09, 2025 | 39.45 | 38.25 | 38.25 | 39.65 | 38.2 | 5.33M |
| June 06, 2025 | 37.9 | 38.5 | 38.5 | 38.5 | 37.9 | 1.89M |
| June 05, 2025 | 38.15 | 37.95 | 37.95 | 38.65 | 37.8 | 2.46M |
| June 04, 2025 | 38 | 38.15 | 38.15 | 38.7 | 37.85 | 3.32M |
| June 03, 2025 | 37.3 | 37.5 | 37.5 | 37.8 | 37.25 | 2.39M |
| June 02, 2025 | 38.65 | 37.2 | 37.2 | 38.65 | 37 | 5.28M |
| May 29, 2025 | 39.4 | 38.85 | 38.85 | 39.75 | 38.5 | 3.68M |
| May 28, 2025 | 39.8 | 38.8 | 38.8 | 40.2 | 38.6 | 4.8M |
| May 27, 2025 | 40.3 | 39.3 | 39.3 | 41.2 | 39.3 | 5.45M |
| May 26, 2025 | 40.5 | 40 | 40 | 40.55 | 39.9 | 2.76M |
| May 23, 2025 | 41.1 | 40.1 | 40.1 | 41.4 | 40.1 | 6.05M |
| May 22, 2025 | 41.35 | 40.75 | 40.75 | 41.85 | 40.65 | 8.18M |
| May 21, 2025 | 40.6 | 42.2 | 42.2 | 42.4 | 39.7 | 9.34M |
| May 20, 2025 | 39.6 | 40 | 40 | 40.45 | 39.5 | 3.29M |
| May 19, 2025 | 40.3 | 39.15 | 39.15 | 40.35 | 39.15 | 3.31M |
| May 16, 2025 | 40.3 | 40.35 | 40.35 | 40.65 | 40 | 3M |
| May 15, 2025 | 41.65 | 40 | 40 | 42 | 40 | 8.04M |
| May 14, 2025 | 40.05 | 40.1 | 40.1 | 40.15 | 39.55 | 3.85M |
| May 13, 2025 | 40.55 | 39.5 | 39.5 | 40.65 | 39.5 | 6M |
| May 12, 2025 | 38.7 | 40.15 | 40.15 | 40.75 | 38.7 | 9.71M |
| May 09, 2025 | 39.8 | 38 | 38 | 40 | 37.9 | 10.28M |
| May 08, 2025 | 38.55 | 39.2 | 39.2 | 39.6 | 38.35 | 4.37M |
| May 07, 2025 | 38.5 | 38.1 | 38.1 | 38.5 | 37.6 | 3.52M |
| May 06, 2025 | 38 | 38.5 | 38.5 | 38.55 | 37.65 | 2.62M |
| May 05, 2025 | 39.5 | 38 | 38 | 39.65 | 37.4 | 5.14M |
| May 02, 2025 | 39.15 | 39.1 | 39.1 | 39.35 | 39 | 3.02M |
| May 01, 2025 | 39.65 | 38.7 | 38.7 | 40.5 | 38.7 | 4.83M |
| April 30, 2025 | 39.65 | 38.7 | 38.7 | 40.5 | 38.7 | 4.85M |
| April 29, 2025 | 39.9 | 39.65 | 39.65 | 39.9 | 39.25 | 3.41M |
| April 28, 2025 | 38.3 | 39.4 | 39.4 | 39.6 | 38.3 | 5.3M |
| April 25, 2025 | 39.1 | 38 | 38 | 39.2 | 37.85 | 6.05M |
| April 24, 2025 | 36.95 | 38.3 | 38.3 | 38.8 | 36.65 | 8.35M |
| April 23, 2025 | 36.65 | 36.5 | 36.5 | 36.95 | 36.45 | 2.61M |
| April 22, 2025 | 35.2 | 35.85 | 35.85 | 36.05 | 35.05 | 2.49M |
| April 21, 2025 | 36.8 | 35.45 | 35.45 | 37 | 35.45 | 3.29M |
| April 18, 2025 | 37.4 | 36.75 | 36.75 | 37.4 | 36.45 | 2M |
| April 17, 2025 | 37.25 | 36.9 | 36.9 | 37.25 | 36.5 | 3.04M |
| April 16, 2025 | 37.6 | 37.05 | 37.05 | 37.9 | 37.05 | 3.37M |
| April 15, 2025 | 37.1 | 37.75 | 37.75 | 37.8 | 37.1 | 4.03M |
| April 14, 2025 | 36.9 | 36.8 | 36.8 | 38 | 36.5 | 8.1M |
| April 11, 2025 | 34.25 | 36.15 | 36.15 | 36.2 | 33.1 | 9.77M |
| April 10, 2025 | 34.9 | 34.9 | 34.9 | 34.9 | 34.9 | 1.63M |
| April 09, 2025 | 34.5 | 31.75 | 31.75 | 35.15 | 31.65 | 14.93M |
| April 08, 2025 | 34.4 | 35.15 | 35.15 | 35.6 | 33.7 | 14.33M |