38.05
-0.4(-1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 38.7 | 38.05 | 38.05 | 38.7 | 38 | 13.73M |
| September 25, 2025 | 38.6 | 38.45 | 38.45 | 38.8 | 38.45 | 18.34M |
| September 24, 2025 | 38.9 | 38.5 | 38.5 | 38.9 | 38.5 | 15.56M |
| September 23, 2025 | 38.7 | 38.85 | 38.85 | 39 | 38.55 | 18M |
| September 22, 2025 | 38.95 | 38.65 | 38.65 | 38.95 | 38.6 | 13.76M |
| September 19, 2025 | 38.8 | 38.55 | 38.55 | 38.9 | 38.4 | 21.09M |
| September 18, 2025 | 38.9 | 38.65 | 38.65 | 39.1 | 38.6 | 14.04M |
| September 17, 2025 | 38.05 | 38.7 | 38.7 | 40.9 | 38 | 46.05M |
| September 16, 2025 | 37.8 | 37.75 | 37.75 | 37.9 | 37.6 | 15.91M |
| September 15, 2025 | 37.9 | 37.6 | 37.6 | 38.05 | 37.6 | 18.95M |
| September 12, 2025 | 38.05 | 37.75 | 37.75 | 38.05 | 37.65 | 29.4M |
| September 11, 2025 | 39.55 | 37.9 | 37.9 | 39.55 | 37.85 | 84.13M |
| September 10, 2025 | 39.6 | 39.6 | 39.6 | 39.8 | 39.4 | 25.05M |
| September 09, 2025 | 39.8 | 39.65 | 39.65 | 39.85 | 39.5 | 12.1M |
| September 08, 2025 | 39.6 | 39.75 | 39.75 | 39.8 | 39.35 | 14.54M |
| September 05, 2025 | 39.75 | 39.55 | 39.55 | 39.8 | 39.4 | 13.09M |
| September 04, 2025 | 39.55 | 39.65 | 39.65 | 39.8 | 39.5 | 17.73M |
| September 03, 2025 | 39.5 | 39.55 | 39.55 | 39.6 | 39.4 | 12.06M |
| September 02, 2025 | 39 | 39.45 | 39.45 | 39.6 | 38.8 | 25.33M |
| September 01, 2025 | 38.85 | 39 | 39 | 39.15 | 38.7 | 11.76M |
| August 29, 2025 | 39.15 | 38.85 | 38.85 | 39.2 | 38.85 | 14.31M |
| August 28, 2025 | 39 | 39.05 | 39.05 | 39.6 | 38.8 | 16.02M |
| August 27, 2025 | 39.2 | 39 | 39 | 39.35 | 38.95 | 14.12M |
| August 26, 2025 | 39.4 | 39 | 39 | 39.4 | 39 | 20.77M |
| August 25, 2025 | 39.7 | 39.5 | 39.5 | 39.7 | 39.35 | 13.98M |
| August 22, 2025 | 40.05 | 39.45 | 39.45 | 40.1 | 39.45 | 15.47M |
| August 21, 2025 | 39.2 | 39.95 | 39.95 | 40 | 39.15 | 23.15M |
| August 20, 2025 | 39.45 | 38.9 | 38.9 | 39.45 | 38.9 | 24.8M |
| August 19, 2025 | 39.85 | 39.5 | 39.5 | 39.9 | 39.3 | 28.8M |
| August 18, 2025 | 40 | 40.1 | 40.1 | 40.35 | 39.65 | 25.42M |
| August 15, 2025 | 39.9 | 39.9 | 39.9 | 39.9 | 39.5 | 18.62M |
| August 14, 2025 | 39.55 | 39.8 | 39.8 | 39.9 | 39.5 | 23.44M |
| August 13, 2025 | 39.05 | 39.45 | 39.45 | 39.5 | 39 | 40.11M |
| August 12, 2025 | 38.7 | 38.8 | 38.8 | 38.8 | 38.6 | 11.2M |
| August 11, 2025 | 38.6 | 38.7 | 38.7 | 38.9 | 38.5 | 19.79M |
| August 08, 2025 | 38.45 | 38.6 | 38.6 | 38.7 | 38.45 | 14.87M |
| August 07, 2025 | 38.8 | 38.4 | 38.4 | 38.85 | 38.4 | 17.96M |
| August 06, 2025 | 38.3 | 38.6 | 38.6 | 38.8 | 38.3 | 22.13M |
| August 05, 2025 | 38.2 | 38.2 | 38.2 | 38.35 | 38.15 | 15.41M |
| August 04, 2025 | 37.8 | 38.15 | 38.15 | 38.3 | 37.8 | 15.11M |
| August 01, 2025 | 37.65 | 38.05 | 38.05 | 38.15 | 37.4 | 18.02M |
| July 31, 2025 | 38.05 | 37.85 | 37.85 | 38.2 | 37.7 | 27.37M |
| July 30, 2025 | 38.5 | 38.05 | 38.05 | 38.5 | 38 | 26.87M |
| July 29, 2025 | 38.65 | 38.2 | 38.2 | 38.8 | 38.15 | 26.7M |
| July 28, 2025 | 39.15 | 38.65 | 38.65 | 39.2 | 38.55 | 21.79M |
| July 25, 2025 | 38.65 | 38.85 | 38.85 | 39.35 | 38.6 | 42.5M |
| July 24, 2025 | 38.55 | 38.45 | 38.45 | 38.7 | 38.3 | 17.06M |
| July 23, 2025 | 38 | 38.4 | 38.4 | 38.4 | 38 | 19.23M |
| July 22, 2025 | 38.5 | 38 | 38 | 38.65 | 38 | 23.95M |
| July 21, 2025 | 38.5 | 38.35 | 38.35 | 38.8 | 38.35 | 20.8M |
| July 18, 2025 | 39.05 | 38.4 | 38.4 | 39.05 | 38.4 | 25.3M |
| July 17, 2025 | 38.7 | 38.9 | 38.9 | 38.9 | 38.55 | 20.4M |
| July 16, 2025 | 38.4 | 38.5 | 38.5 | 38.95 | 38.3 | 31.19M |
| July 15, 2025 | 38.2 | 38.4 | 38.4 | 38.4 | 38.1 | 11.44M |
| July 14, 2025 | 38.4 | 38.2 | 38.2 | 38.7 | 38.15 | 25.62M |
| July 11, 2025 | 37.7 | 38.15 | 38.15 | 38.65 | 37.65 | 53.1M |
| July 10, 2025 | 38.05 | 37.4 | 37.4 | 38.2 | 37.05 | 58.81M |
| July 09, 2025 | 38 | 38 | 38 | 38.3 | 37.85 | 62.47M |
| July 08, 2025 | 40.9 | 40.15 | 37.75 | 40.9 | 40.05 | 57.52M |
| July 07, 2025 | 41.4 | 40.9 | 38.46 | 41.45 | 40.85 | 41.26M |