38.25
-1.95(-4.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.5 | 40.2 | 40.2 | 41.3 | 38.7 | 19.9M |
| September 04, 2025 | 36.25 | 39.65 | 39.65 | 39.65 | 35.85 | 10.77M |
| September 03, 2025 | 35.35 | 36.05 | 36.05 | 36.1 | 35.35 | 2.12M |
| September 02, 2025 | 34.95 | 35.3 | 35.3 | 35.45 | 34.9 | 1.97M |
| September 01, 2025 | 35.5 | 34.95 | 34.95 | 35.8 | 34.7 | 3.19M |
| August 29, 2025 | 36.7 | 35.25 | 35.25 | 36.75 | 35.05 | 4.01M |
| August 28, 2025 | 36 | 36.3 | 36.3 | 37.25 | 35.9 | 4.84M |
| August 27, 2025 | 36.1 | 36.05 | 36.05 | 36.3 | 35.9 | 1.4M |
| August 26, 2025 | 36.85 | 35.9 | 35.9 | 36.95 | 35.9 | 3.06M |
| August 25, 2025 | 36.75 | 36.85 | 36.85 | 37 | 36.7 | 1.11M |
| August 22, 2025 | 36.75 | 36.5 | 36.5 | 36.85 | 36.05 | 2.53M |
| August 21, 2025 | 36.9 | 36.8 | 36.8 | 37.2 | 36.7 | 1.91M |
| August 20, 2025 | 37.05 | 36.9 | 36.9 | 37.3 | 36.7 | 3.85M |
| August 19, 2025 | 37.15 | 37 | 37 | 37.35 | 36.95 | 3.03M |
| August 18, 2025 | 37.8 | 37.15 | 37.15 | 38 | 37.1 | 2.5M |
| August 15, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 36.9 | 3.7M |
| August 14, 2025 | 38.4 | 37.7 | 37.7 | 38.4 | 37.7 | 2.52M |
| August 13, 2025 | 38.55 | 38.05 | 38.05 | 39.1 | 37.9 | 3.74M |
| August 12, 2025 | 39.4 | 38.5 | 38.5 | 39.5 | 38.2 | 5.37M |
| August 11, 2025 | 40.4 | 39.3 | 39.3 | 40.45 | 39.25 | 4.35M |
| August 08, 2025 | 41.2 | 40.65 | 40.65 | 41.2 | 40.6 | 3.77M |
| August 07, 2025 | 42.45 | 41.2 | 41.2 | 42.45 | 41.1 | 3.8M |
| August 06, 2025 | 42.65 | 42.05 | 42.05 | 42.75 | 42.05 | 2.95M |
| August 05, 2025 | 43.5 | 42.6 | 42.6 | 43.7 | 42.2 | 6.43M |
| August 04, 2025 | 50.2 | 50.7 | 50.7 | 51.1 | 49.95 | 5.98M |
| August 01, 2025 | 49.8 | 50.6 | 50.6 | 50.7 | 49 | 3.59M |
| July 31, 2025 | 50.9 | 50 | 50 | 51.1 | 49.95 | 4.35M |
| July 30, 2025 | 51.4 | 50.7 | 50.7 | 51.4 | 50.5 | 2.33M |
| July 29, 2025 | 52.2 | 51.4 | 51.4 | 52.2 | 50.6 | 3.39M |
| July 28, 2025 | 53.1 | 52 | 52 | 53.4 | 51.5 | 3.46M |
| July 25, 2025 | 53 | 53.2 | 53.2 | 53.2 | 52.6 | 1.12M |
| July 24, 2025 | 53.7 | 53.2 | 53.2 | 53.7 | 52.9 | 923,978 |
| July 23, 2025 | 52.9 | 53.6 | 53.6 | 53.6 | 52.8 | 1.84M |
| July 22, 2025 | 52.8 | 52.7 | 52.7 | 53.1 | 52.2 | 1.4M |
| July 21, 2025 | 53.6 | 52.7 | 52.7 | 54.3 | 52.4 | 2.72M |
| July 18, 2025 | 53 | 52.7 | 52.7 | 53.1 | 52.3 | 1.4M |
| July 17, 2025 | 52.7 | 52.7 | 52.7 | 53 | 52.4 | 684,487 |
| July 16, 2025 | 52.6 | 52.7 | 52.7 | 53 | 52.4 | 757,016 |
| July 15, 2025 | 52.8 | 53 | 53 | 53.1 | 52.2 | 986,724 |
| July 14, 2025 | 52.6 | 52.8 | 52.8 | 52.9 | 52.4 | 809,146 |
| July 11, 2025 | 52.8 | 52.5 | 52.5 | 53.2 | 52.5 | 2M |
| July 10, 2025 | 52.5 | 53 | 53 | 53 | 52.3 | 1.47M |
| July 09, 2025 | 52.9 | 52.9 | 52.9 | 53 | 52.2 | 2.54M |
| July 08, 2025 | 53 | 52.9 | 52.9 | 53.5 | 52.7 | 2.55M |
| July 07, 2025 | 52.6 | 53.3 | 53.3 | 53.3 | 52.4 | 1.52M |
| July 04, 2025 | 52.8 | 52.8 | 52.8 | 53.1 | 52.2 | 1.86M |
| July 03, 2025 | 52.5 | 52.8 | 52.8 | 53.1 | 52.3 | 1.84M |
| July 02, 2025 | 51 | 52.4 | 52.4 | 52.6 | 51 | 2.45M |
| July 01, 2025 | 50.7 | 51.2 | 51.2 | 51.4 | 50.4 | 1.98M |
| June 30, 2025 | 50.3 | 50.4 | 50.4 | 51.1 | 50.2 | 1.76M |
| June 27, 2025 | 50.4 | 50.6 | 50.6 | 50.7 | 50 | 1.33M |
| June 26, 2025 | 50.1 | 50.5 | 50.5 | 50.5 | 49.6 | 1.55M |
| June 25, 2025 | 50.1 | 49.85 | 49.85 | 50.1 | 49.45 | 2.29M |
| June 24, 2025 | 49.45 | 49.8 | 49.8 | 50.4 | 49.4 | 1.82M |
| June 23, 2025 | 49.1 | 49.4 | 49.4 | 49.4 | 48.4 | 2.24M |
| June 20, 2025 | 50.2 | 49.9 | 49.9 | 50.3 | 49.2 | 2.8M |
| June 19, 2025 | 50.6 | 50 | 50 | 50.6 | 50 | 1.21M |
| June 18, 2025 | 49.9 | 50.3 | 50.3 | 50.6 | 49.8 | 1.85M |
| June 17, 2025 | 49.5 | 49.5 | 49.5 | 49.9 | 49.2 | 2.18M |
| June 16, 2025 | 50 | 49.4 | 49.4 | 50 | 49.1 | 3.68M |