42.00
-0.1(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.25 | 42.1 | 42.1 | 42.9 | 41.25 | 319,875 |
| August 15, 2025 | 41.05 | 41.35 | 41.35 | 41.4 | 41 | 151,830 |
| August 14, 2025 | 41.65 | 41.4 | 41.4 | 42.2 | 41.3 | 218,371 |
| August 13, 2025 | 42.05 | 41.5 | 41.5 | 42.9 | 41.15 | 204,246 |
| August 12, 2025 | 42.4 | 41.75 | 41.75 | 42.4 | 41.75 | 63,133 |
| August 11, 2025 | 41.85 | 42.4 | 42.4 | 42.4 | 41.3 | 94,114 |
| August 08, 2025 | 42.95 | 42.1 | 42.1 | 43.1 | 42.1 | 102,164 |
| August 07, 2025 | 42.65 | 43 | 43 | 43.1 | 42.25 | 122,860 |
| August 06, 2025 | 41.85 | 42.5 | 42.5 | 42.8 | 41.5 | 107,194 |
| August 05, 2025 | 42.05 | 41.85 | 41.85 | 42.1 | 41.5 | 65,541 |
| August 04, 2025 | 41.3 | 42.2 | 42.2 | 42.45 | 40.7 | 203,389 |
| August 01, 2025 | 41.1 | 41.5 | 41.5 | 41.65 | 40 | 123,831 |
| July 31, 2025 | 42.25 | 41.4 | 41.4 | 42.25 | 41.25 | 288,079 |
| July 30, 2025 | 41.35 | 42.25 | 42.25 | 42.45 | 41.05 | 191,410 |
| July 29, 2025 | 41.9 | 41.25 | 41.25 | 42 | 40.9 | 280,732 |
| July 28, 2025 | 42.95 | 41.9 | 41.9 | 42.95 | 41.4 | 396,793 |
| July 25, 2025 | 43.7 | 42.9 | 42.9 | 43.7 | 42.75 | 112,776 |
| July 24, 2025 | 43.75 | 43.3 | 43.3 | 44.1 | 43.3 | 117,617 |
| July 23, 2025 | 43.1 | 44.3 | 44.3 | 44.3 | 43.1 | 149,673 |
| July 22, 2025 | 43.8 | 42.8 | 42.8 | 43.85 | 42.8 | 156,684 |
| July 21, 2025 | 43.9 | 43.4 | 43.4 | 43.95 | 43.35 | 53,066 |
| July 18, 2025 | 44.55 | 43.6 | 43.6 | 45 | 43.35 | 174,140 |
| July 17, 2025 | 43.55 | 44.2 | 44.2 | 44.55 | 43.55 | 166,642 |
| July 16, 2025 | 44.6 | 43.5 | 43.5 | 45.15 | 43.5 | 254,138 |
| July 15, 2025 | 45.2 | 44.5 | 44.5 | 45.5 | 44.25 | 240,615 |
| July 14, 2025 | 45.85 | 45.35 | 45.35 | 46.4 | 45.35 | 285,725 |
| July 11, 2025 | 45.25 | 45.2 | 45.2 | 46.4 | 45.2 | 235,715 |
| July 10, 2025 | 44.7 | 45 | 45 | 45 | 44.25 | 143,740 |
| July 09, 2025 | 44.6 | 45 | 45 | 45.5 | 44.4 | 73,136 |
| July 08, 2025 | 44.75 | 44.6 | 44.6 | 44.85 | 44.2 | 90,558 |
| July 07, 2025 | 45.05 | 44.75 | 44.75 | 45.05 | 44.35 | 73,281 |
| July 04, 2025 | 46.1 | 45.05 | 45.05 | 46.1 | 44.9 | 85,340 |
| July 03, 2025 | 45.45 | 46 | 46 | 46.2 | 45.3 | 140,542 |
| July 02, 2025 | 45.9 | 45 | 45 | 45.9 | 45 | 123,676 |
| July 01, 2025 | 45.5 | 45.65 | 45.65 | 46 | 45.1 | 161,199 |
| June 30, 2025 | 44.4 | 45 | 45 | 45.2 | 44.05 | 209,790 |
| June 27, 2025 | 44.75 | 45.25 | 45.25 | 46.55 | 44.75 | 446,956 |
| June 26, 2025 | 43.95 | 44.75 | 44.75 | 45.5 | 43.95 | 392,436 |
| June 25, 2025 | 44 | 43.6 | 43.6 | 44.2 | 43.5 | 124,389 |
| June 24, 2025 | 43.1 | 43.95 | 43.95 | 44.2 | 43.1 | 146,500 |
| June 23, 2025 | 43.3 | 43.1 | 43.1 | 43.3 | 42.05 | 301,818 |
| June 20, 2025 | 44.3 | 44 | 44 | 44.45 | 43.15 | 336,099 |
| June 19, 2025 | 45.5 | 44.1 | 44.1 | 45.5 | 43.75 | 486,208 |
| June 18, 2025 | 45.1 | 45.55 | 45.55 | 45.75 | 45 | 146,132 |
| June 17, 2025 | 45.1 | 45.1 | 45.1 | 45.35 | 44.7 | 122,001 |
| June 16, 2025 | 45 | 44.65 | 44.65 | 45.15 | 44.3 | 229,262 |
| June 13, 2025 | 45.85 | 45.05 | 45.05 | 45.85 | 45.05 | 317,987 |
| June 12, 2025 | 47.25 | 46.2 | 46.2 | 47.35 | 46.2 | 208,691 |
| June 11, 2025 | 48.65 | 46.9 | 46.9 | 48.65 | 45.75 | 793,913 |
| June 10, 2025 | 49.75 | 48.5 | 48.5 | 49.75 | 48.5 | 398,438 |
| June 09, 2025 | 50 | 49.75 | 49.75 | 50.4 | 48.9 | 244,838 |
| June 06, 2025 | 49.85 | 50.1 | 50.1 | 50.4 | 49.25 | 251,441 |
| June 05, 2025 | 49.3 | 49.5 | 49.5 | 50 | 48.95 | 250,654 |
| June 04, 2025 | 50 | 49.3 | 49.3 | 50.2 | 49.3 | 275,270 |
| June 03, 2025 | 49.65 | 49.5 | 49.5 | 52.6 | 48.8 | 1.21M |
| June 02, 2025 | 50.6 | 48.95 | 48.95 | 50.6 | 48.9 | 417,411 |
| May 29, 2025 | 52 | 50.9 | 50.9 | 52 | 50.1 | 1.02M |
| May 28, 2025 | 51.6 | 51.4 | 51.4 | 52.9 | 50.8 | 934,433 |
| May 27, 2025 | 52.9 | 51 | 51 | 53 | 51 | 415,278 |
| May 26, 2025 | 52.2 | 52.6 | 52.6 | 52.6 | 51.6 | 241,428 |