41.25
-0.15(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41 | 41.4 | 41.4 | 41.75 | 40.85 | 509,918 |
| August 15, 2025 | 41.15 | 41 | 41 | 41.4 | 40.65 | 479,016 |
| August 14, 2025 | 40.2 | 41.15 | 41.15 | 41.5 | 40.2 | 1.17M |
| August 13, 2025 | 39.65 | 40.2 | 40.2 | 40.5 | 39.5 | 1.33M |
| August 12, 2025 | 39.35 | 38.9 | 38.9 | 39.35 | 38.7 | 928,437 |
| August 11, 2025 | 40 | 39.35 | 39.35 | 40 | 39.15 | 467,246 |
| August 08, 2025 | 39.75 | 39.8 | 39.8 | 40.55 | 39.65 | 690,022 |
| August 07, 2025 | 40.3 | 40 | 40 | 40.6 | 39.95 | 298,471 |
| August 06, 2025 | 39.95 | 40.15 | 40.15 | 40.65 | 39.9 | 462,606 |
| August 05, 2025 | 39.85 | 39.9 | 39.9 | 40.15 | 39.5 | 440,551 |
| August 04, 2025 | 39.25 | 39.9 | 39.9 | 40.3 | 39.1 | 541,859 |
| August 01, 2025 | 39 | 39.5 | 39.5 | 39.65 | 38.4 | 386,059 |
| July 31, 2025 | 39.4 | 39.15 | 39.15 | 39.4 | 38.95 | 525,949 |
| July 30, 2025 | 39.25 | 39.4 | 39.4 | 39.75 | 39.2 | 332,378 |
| July 29, 2025 | 39.75 | 39.25 | 39.25 | 39.95 | 39.25 | 665,020 |
| July 28, 2025 | 40.3 | 39.75 | 39.75 | 40.3 | 39.7 | 538,163 |
| July 25, 2025 | 40 | 40 | 40 | 40.35 | 39.9 | 263,968 |
| July 24, 2025 | 40.5 | 40.1 | 40.1 | 40.5 | 39.8 | 358,154 |
| July 23, 2025 | 39.45 | 40.3 | 40.3 | 40.35 | 39.45 | 636,851 |
| July 22, 2025 | 40.55 | 39.25 | 39.25 | 40.55 | 39.2 | 1.11M |
| July 21, 2025 | 40.7 | 40.15 | 40.15 | 40.85 | 40.1 | 794,588 |
| July 18, 2025 | 41.75 | 40.7 | 40.7 | 42 | 40.7 | 1.15M |
| July 17, 2025 | 41.35 | 41.6 | 41.6 | 41.8 | 41.35 | 275,589 |
| July 16, 2025 | 41.35 | 41.3 | 41.3 | 41.6 | 41.2 | 251,302 |
| July 15, 2025 | 41.6 | 41.5 | 41.5 | 41.65 | 41.15 | 485,926 |
| July 14, 2025 | 42.15 | 41.7 | 41.7 | 42.15 | 41.5 | 370,375 |
| July 11, 2025 | 42 | 42.2 | 42.2 | 42.45 | 41.9 | 541,864 |
| July 10, 2025 | 40.9 | 41.95 | 41.95 | 42.25 | 40.8 | 1.01M |
| July 09, 2025 | 40.7 | 40.9 | 40.9 | 41 | 40.5 | 802,118 |
| July 08, 2025 | 41.2 | 40.7 | 40.7 | 41.2 | 40.3 | 1.06M |
| July 07, 2025 | 41.25 | 41.15 | 41.15 | 41.45 | 40.5 | 1.19M |
| July 04, 2025 | 42.5 | 41 | 41 | 42.65 | 40.65 | 2.53M |
| July 03, 2025 | 42 | 42.1 | 42.1 | 42.8 | 41.7 | 4.04M |
| July 02, 2025 | 43.15 | 42.7 | 42.7 | 43.4 | 42.7 | 1.06M |
| July 01, 2025 | 43.1 | 43.25 | 43.25 | 43.8 | 43.1 | 393,165 |
| June 30, 2025 | 43.8 | 43.15 | 43.15 | 44 | 43.15 | 506,471 |
| June 27, 2025 | 44.4 | 43.8 | 43.8 | 44.6 | 43.55 | 766,152 |
| June 26, 2025 | 43.2 | 44.2 | 44.2 | 44.25 | 43.2 | 700,772 |
| June 25, 2025 | 43.6 | 43.2 | 43.2 | 43.6 | 42.85 | 781,262 |
| June 24, 2025 | 43 | 43.4 | 43.4 | 43.95 | 43 | 579,051 |
| June 23, 2025 | 43.05 | 42.8 | 42.8 | 43.2 | 42.35 | 760,842 |
| June 20, 2025 | 45 | 43.95 | 43.95 | 45.5 | 43.95 | 2.55M |
| June 19, 2025 | 46.65 | 45 | 45 | 46.65 | 45 | 1.59M |
| June 18, 2025 | 47.2 | 46.55 | 46.55 | 47.25 | 46.5 | 1.31M |
| June 17, 2025 | 47.2 | 47 | 47 | 47.6 | 46.7 | 1.57M |
| June 16, 2025 | 51.38 | 50.21 | 45.84 | 51.38 | 50.12 | 2.67M |
| June 13, 2025 | 52.35 | 51.09 | 46.64 | 52.35 | 51.09 | 1.49M |
| June 12, 2025 | 52.35 | 52.35 | 47.79 | 53.13 | 51.67 | 894,413 |
| June 11, 2025 | 52.93 | 52.35 | 47.79 | 52.93 | 51.67 | 1.47M |
| June 10, 2025 | 55.07 | 53.03 | 48.41 | 55.07 | 52.93 | 1.55M |
| June 09, 2025 | 55.36 | 54.78 | 50.01 | 55.36 | 53.9 | 1.16M |
| June 06, 2025 | 54.97 | 54.39 | 49.66 | 55.65 | 53.9 | 1.87M |
| June 05, 2025 | 52.84 | 53.61 | 48.95 | 54.1 | 52.64 | 1.18M |
| June 04, 2025 | 51.48 | 52.54 | 47.97 | 53.03 | 51.48 | 1.19M |
| June 03, 2025 | 50.12 | 51.38 | 46.91 | 52.64 | 50.12 | 1.36M |
| June 02, 2025 | 50.7 | 49.73 | 45.4 | 50.7 | 49.63 | 714,835 |
| May 29, 2025 | 51.18 | 51.18 | 46.73 | 51.18 | 49.82 | 959,741 |
| May 28, 2025 | 51.67 | 50.8 | 46.37 | 52.06 | 50.7 | 536,421 |
| May 27, 2025 | 52.74 | 51.57 | 47.08 | 52.93 | 51.48 | 666,881 |
| May 26, 2025 | 52.54 | 52.74 | 48.15 | 53.13 | 51.38 | 1.34M |