45.20
-0.4(-0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.9 | 45.2 | 45.2 | 46.3 | 44.7 | 24.94M |
| September 04, 2025 | 42.35 | 45.6 | 45.6 | 46 | 42.35 | 32.27M |
| September 03, 2025 | 42 | 42.3 | 42.3 | 42.3 | 41.9 | 2.69M |
| September 02, 2025 | 42.35 | 42.3 | 42.3 | 42.5 | 42.1 | 1.9M |
| September 01, 2025 | 41.9 | 42.25 | 42.25 | 42.3 | 41.7 | 3.34M |
| August 29, 2025 | 42.1 | 41.85 | 41.85 | 42.45 | 41.7 | 2.14M |
| August 28, 2025 | 41.5 | 41.9 | 41.9 | 42.15 | 41.35 | 3.17M |
| August 27, 2025 | 41.75 | 41.5 | 41.5 | 42.05 | 41.45 | 4.66M |
| August 26, 2025 | 42 | 41.8 | 41.8 | 42.15 | 41.75 | 3.77M |
| August 25, 2025 | 42.05 | 42.05 | 42.05 | 42.2 | 41.95 | 1.93M |
| August 22, 2025 | 42 | 42 | 42 | 42 | 41.7 | 2.59M |
| August 21, 2025 | 42 | 42 | 42 | 42.3 | 41.9 | 1.64M |
| August 20, 2025 | 42.2 | 42 | 42 | 42.25 | 41.75 | 4.95M |
| August 19, 2025 | 42.7 | 42.25 | 42.25 | 42.8 | 42.2 | 3.97M |
| August 18, 2025 | 42.45 | 42.7 | 42.7 | 43.5 | 42.45 | 6.16M |
| August 15, 2025 | 42.4 | 42.35 | 42.35 | 42.45 | 42 | 2.92M |
| August 14, 2025 | 41.8 | 42.3 | 42.3 | 42.65 | 41.75 | 3.25M |
| August 13, 2025 | 42.25 | 41.75 | 41.75 | 42.3 | 41.65 | 2.57M |
| August 12, 2025 | 42 | 42.15 | 42.15 | 42.45 | 41.95 | 2.4M |
| August 11, 2025 | 41.9 | 42.1 | 42.1 | 42.2 | 41.7 | 2.41M |
| August 08, 2025 | 42 | 42.05 | 42.05 | 42.2 | 41.95 | 1.19M |
| August 07, 2025 | 42.1 | 41.95 | 41.95 | 42.5 | 41.9 | 1.43M |
| August 06, 2025 | 42 | 42.2 | 42.2 | 42.5 | 41.9 | 2.8M |
| August 05, 2025 | 42.75 | 42 | 42 | 42.9 | 41.7 | 4.81M |
| August 04, 2025 | 41.8 | 42.95 | 42.95 | 43.1 | 41.75 | 6.89M |
| August 01, 2025 | 40.95 | 42 | 42 | 42.1 | 40.65 | 3.24M |
| July 31, 2025 | 41.6 | 40.95 | 40.95 | 41.6 | 40.95 | 2.34M |
| July 30, 2025 | 40.95 | 41.55 | 41.55 | 41.6 | 40.75 | 2.19M |
| July 29, 2025 | 41.25 | 40.95 | 40.95 | 41.4 | 40.85 | 2.85M |
| July 28, 2025 | 41.8 | 41.25 | 41.25 | 41.95 | 41.15 | 3.15M |
| July 25, 2025 | 41.8 | 41.8 | 41.8 | 42.05 | 41.6 | 2.11M |
| July 24, 2025 | 42.3 | 41.95 | 41.95 | 42.35 | 41.65 | 2.56M |
| July 23, 2025 | 42.15 | 42.3 | 42.3 | 42.4 | 42 | 2.57M |
| July 22, 2025 | 42 | 42.1 | 42.1 | 42.65 | 41.8 | 9.48M |
| July 21, 2025 | 41.75 | 42 | 42 | 42 | 41.6 | 5.58M |
| July 18, 2025 | 41.85 | 41.85 | 41.85 | 42 | 41.55 | 6.05M |
| July 17, 2025 | 41.55 | 41.75 | 41.75 | 41.75 | 41.25 | 5.78M |
| July 16, 2025 | 41.2 | 41.3 | 41.3 | 41.8 | 41.15 | 6.19M |
| July 15, 2025 | 41.25 | 41.5 | 41.5 | 41.55 | 41.05 | 1.74M |
| July 14, 2025 | 41.85 | 41.6 | 41.6 | 41.85 | 41.3 | 1.82M |
| July 11, 2025 | 41 | 41.6 | 41.6 | 41.85 | 40.75 | 3.85M |
| July 10, 2025 | 40.25 | 40.35 | 40.35 | 40.65 | 40.25 | 2.06M |
| July 09, 2025 | 41.15 | 40.55 | 40.55 | 41.35 | 40.5 | 3.93M |
| July 08, 2025 | 41.5 | 41.15 | 41.15 | 41.5 | 41 | 2.65M |
| July 07, 2025 | 41.65 | 41.55 | 41.55 | 41.8 | 41.35 | 1.94M |
| July 04, 2025 | 42.45 | 41.75 | 41.75 | 42.6 | 41.7 | 2.63M |
| July 03, 2025 | 41.9 | 42.45 | 42.45 | 42.7 | 41.9 | 3.38M |
| July 02, 2025 | 41.9 | 42.05 | 42.05 | 42.1 | 41.7 | 3.36M |
| July 01, 2025 | 41.4 | 41.95 | 41.95 | 41.95 | 41.35 | 3.26M |
| June 30, 2025 | 41.05 | 41.4 | 41.4 | 41.5 | 41.05 | 4.63M |
| June 27, 2025 | 41.8 | 41.2 | 41.2 | 41.95 | 40.95 | 5.08M |
| June 26, 2025 | 41.5 | 42 | 42 | 42 | 41.3 | 9.56M |
| June 25, 2025 | 41.05 | 41.5 | 41.5 | 41.5 | 40.75 | 8.35M |
| June 24, 2025 | 40.3 | 41 | 41 | 41 | 39.95 | 7.58M |
| June 23, 2025 | 39.85 | 40.05 | 40.05 | 40.1 | 38.6 | 12.13M |
| June 20, 2025 | 40.5 | 39.85 | 39.85 | 40.75 | 39.85 | 24.29M |
| June 19, 2025 | 40.7 | 40.5 | 40.5 | 40.85 | 40.2 | 3.11M |
| June 18, 2025 | 40.5 | 40.9 | 40.9 | 41.05 | 40.25 | 3.7M |
| June 17, 2025 | 40.15 | 40.4 | 40.4 | 40.55 | 40.05 | 3.14M |
| June 16, 2025 | 40.25 | 40.15 | 40.15 | 40.25 | 40 | 2.74M |