35.80
+0.35(+0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 07, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.42M |
| April 02, 2025 | 42.65 | 41.35 | 41.35 | 42.7 | 40.85 | 9.17M |
| April 01, 2025 | 39.95 | 40.7 | 40.7 | 40.7 | 39.5 | 4.19M |
| March 31, 2025 | 40.5 | 39.2 | 39.2 | 41 | 39.1 | 8.52M |
| March 28, 2025 | 43.2 | 41.85 | 41.85 | 43.2 | 41.45 | 8.36M |
| March 27, 2025 | 43.2 | 43.25 | 43.25 | 43.45 | 42.75 | 3.3M |
| March 26, 2025 | 43 | 43.45 | 43.45 | 43.6 | 42.9 | 3.8M |
| March 25, 2025 | 44.2 | 42.85 | 42.85 | 44.7 | 42.65 | 14.27M |
| March 24, 2025 | 45.35 | 44.55 | 44.55 | 45.45 | 44.5 | 2.87M |
| March 21, 2025 | 45.45 | 45 | 45 | 45.7 | 45 | 4.44M |
| March 20, 2025 | 45.9 | 45.6 | 45.6 | 46.3 | 45.4 | 4.45M |
| March 19, 2025 | 45.45 | 45.35 | 45.35 | 46 | 45 | 8.59M |
| March 18, 2025 | 45.35 | 45.6 | 45.6 | 46.1 | 45.2 | 5.47M |
| March 17, 2025 | 45.95 | 44.9 | 44.9 | 46.05 | 44.9 | 5.74M |
| March 14, 2025 | 45.1 | 44.3 | 44.3 | 45.35 | 44.3 | 4.04M |
| March 13, 2025 | 45.1 | 44.3 | 44.3 | 45.35 | 44.3 | 4.05M |
| March 12, 2025 | 44.6 | 44.55 | 44.55 | 45.2 | 44.2 | 5.11M |
| March 11, 2025 | 43.8 | 44.7 | 44.7 | 44.75 | 42.3 | 11.95M |
| March 10, 2025 | 44.4 | 44.85 | 44.85 | 45.15 | 44.3 | 4.8M |
| March 07, 2025 | 44.5 | 44.25 | 44.25 | 45.15 | 44.25 | 4.63M |
| March 06, 2025 | 45.4 | 44.5 | 44.5 | 45.6 | 44.5 | 4.39M |
| March 05, 2025 | 44.9 | 45.3 | 45.3 | 45.3 | 44.75 | 5.01M |
| March 04, 2025 | 43.75 | 44.5 | 44.5 | 44.7 | 43.05 | 7.5M |
| March 03, 2025 | 46 | 44.7 | 44.7 | 46 | 44.5 | 10.48M |
| February 27, 2025 | 46.9 | 46.35 | 46.35 | 47.7 | 46.35 | 10.42M |
| February 26, 2025 | 46.3 | 46.8 | 46.8 | 47.3 | 46.3 | 5.52M |
| February 25, 2025 | 46.6 | 46.5 | 46.5 | 46.75 | 46.15 | 6.17M |
| February 24, 2025 | 46.6 | 46.8 | 46.8 | 47.1 | 46.1 | 5.76M |
| February 21, 2025 | 47.6 | 46.95 | 46.95 | 47.7 | 46.65 | 10.37M |
| February 20, 2025 | 48.35 | 47.65 | 47.65 | 48.55 | 47.6 | 12.38M |
| February 19, 2025 | 47.75 | 48 | 48 | 48.6 | 47.7 | 12.38M |
| February 18, 2025 | 48 | 47.5 | 47.5 | 48.8 | 47.45 | 15.17M |
| February 17, 2025 | 47.9 | 47.7 | 47.7 | 48.15 | 47.6 | 7.34M |
| February 14, 2025 | 47.95 | 47.55 | 47.55 | 48 | 47.2 | 7.65M |
| February 13, 2025 | 47.15 | 47.85 | 47.85 | 48.25 | 47.15 | 13.2M |
| February 12, 2025 | 47.05 | 46.9 | 46.9 | 47.7 | 46.8 | 10.29M |
| February 11, 2025 | 48 | 46.85 | 46.85 | 48.05 | 46.75 | 13.82M |
| February 10, 2025 | 46.95 | 47.7 | 47.7 | 48 | 46.8 | 13.42M |
| February 07, 2025 | 48.65 | 47.25 | 47.25 | 48.8 | 47 | 29.31M |
| February 06, 2025 | 48.75 | 49.2 | 49.2 | 49.5 | 48.1 | 29.9M |
| February 05, 2025 | 47.9 | 48.05 | 48.05 | 48.7 | 46.45 | 48.33M |
| February 04, 2025 | 51.8 | 48 | 48 | 51.8 | 48 | 63.94M |
| February 03, 2025 | 54.1 | 53.3 | 53.3 | 54.3 | 53.3 | 17.33M |
| January 22, 2025 | 58.3 | 59.2 | 59.2 | 61.4 | 57.5 | 93.29M |
| January 21, 2025 | 55.6 | 57 | 57 | 58.5 | 55 | 102.68M |
| January 20, 2025 | 52.2 | 55.6 | 55.6 | 56.5 | 51.7 | 95.98M |
| January 17, 2025 | 48.5 | 51.4 | 51.4 | 52.9 | 48.25 | 65.03M |
| January 16, 2025 | 49.2 | 48.8 | 48.8 | 49.8 | 48.5 | 24.74M |
| January 15, 2025 | 45.65 | 48.8 | 48.8 | 49.2 | 45.65 | 28.65M |