43.35
+0.15(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 43.75 | 43.2 | 43.2 | 43.85 | 43.2 | 2.67M |
| June 27, 2025 | 44 | 43.9 | 43.9 | 44.25 | 43.65 | 3.81M |
| June 26, 2025 | 43.85 | 44.15 | 44.15 | 44.3 | 43.85 | 2.26M |
| June 25, 2025 | 44.5 | 44.1 | 44.1 | 44.65 | 44 | 3.28M |
| June 24, 2025 | 43.8 | 44.05 | 44.05 | 44.15 | 43.55 | 4.37M |
| June 23, 2025 | 44.45 | 44.1 | 44.1 | 45.4 | 44.05 | 8.35M |
| June 20, 2025 | 44.8 | 43.85 | 43.85 | 44.85 | 43.7 | 4.79M |
| June 19, 2025 | 44.6 | 44.8 | 44.8 | 45.4 | 44.2 | 7.43M |
| June 18, 2025 | 45.1 | 44.65 | 44.65 | 45.1 | 44.6 | 4.84M |
| June 17, 2025 | 44.45 | 44.35 | 44.35 | 44.6 | 44.05 | 3.1M |
| June 16, 2025 | 44.55 | 44.4 | 44.4 | 45.55 | 44.35 | 9.32M |
| June 13, 2025 | 45.7 | 44.15 | 44.15 | 45.9 | 44.15 | 14.18M |
| June 12, 2025 | 44.1 | 44.05 | 44.05 | 44.25 | 43.95 | 2.86M |
| June 11, 2025 | 44.4 | 44.25 | 44.25 | 44.45 | 43.8 | 2.35M |
| June 10, 2025 | 44.15 | 44.4 | 44.4 | 44.4 | 44 | 2.84M |
| June 09, 2025 | 44.5 | 44.15 | 44.15 | 44.5 | 43.6 | 2.68M |
| June 06, 2025 | 44.15 | 43.85 | 43.85 | 44.55 | 43.8 | 2.84M |
| June 05, 2025 | 44.4 | 43.75 | 43.75 | 44.5 | 43.6 | 3.53M |
| June 04, 2025 | 44.75 | 44.35 | 44.35 | 44.8 | 44.15 | 4.31M |
| June 03, 2025 | 44.85 | 44.35 | 44.35 | 45 | 44.25 | 7.9M |
| June 02, 2025 | 43.9 | 45 | 45 | 45.5 | 43.25 | 20.76M |
| May 29, 2025 | 43.2 | 42.9 | 42.9 | 43.4 | 42.75 | 3.83M |
| May 28, 2025 | 43.95 | 43.05 | 43.05 | 44.15 | 43 | 4.56M |
| May 27, 2025 | 44.45 | 43.55 | 43.55 | 44.5 | 43.5 | 4.75M |
| May 26, 2025 | 44.35 | 44.25 | 44.25 | 44.5 | 44 | 2.62M |
| May 23, 2025 | 44.8 | 44.05 | 44.05 | 44.95 | 43.95 | 7.42M |
| May 22, 2025 | 45 | 44.35 | 44.35 | 45 | 44.2 | 5.89M |
| May 21, 2025 | 45.6 | 45.15 | 45.15 | 45.95 | 45.05 | 7.18M |
| May 20, 2025 | 46.8 | 45.5 | 45.5 | 47.15 | 45.5 | 10.56M |
| May 19, 2025 | 47.3 | 46.75 | 46.75 | 47.5 | 46.7 | 4.69M |
| May 16, 2025 | 47.2 | 47.15 | 47.15 | 47.2 | 46.7 | 4.87M |
| May 15, 2025 | 47 | 46.9 | 46.9 | 47.4 | 46.45 | 8.41M |
| May 14, 2025 | 46.7 | 46.4 | 46.4 | 46.8 | 46.2 | 6.8M |
| May 13, 2025 | 47.2 | 46.55 | 46.55 | 47.45 | 46.5 | 8.12M |
| May 12, 2025 | 47.65 | 46.95 | 46.95 | 47.75 | 46.65 | 8.21M |
| May 09, 2025 | 47.75 | 47.25 | 47.25 | 48.4 | 47.1 | 11.69M |
| May 08, 2025 | 46.85 | 47.45 | 47.45 | 47.8 | 46.85 | 10.64M |
| May 07, 2025 | 47 | 46.8 | 46.8 | 48.35 | 46.55 | 19.88M |
| May 06, 2025 | 46.3 | 46.5 | 46.5 | 47.25 | 46.3 | 14M |
| May 05, 2025 | 48 | 46.2 | 46.2 | 48.5 | 45.55 | 11.07M |
| May 02, 2025 | 47 | 47.5 | 47.5 | 47.75 | 46.95 | 6.81M |
| May 01, 2025 | 47.95 | 46.65 | 46.65 | 48.2 | 46.6 | 7.29M |
| April 30, 2025 | 47.95 | 46.65 | 46.65 | 48.2 | 46.6 | 7.35M |
| April 29, 2025 | 48 | 47.8 | 47.8 | 48.05 | 47.5 | 7.05M |
| April 28, 2025 | 47.5 | 47.75 | 47.75 | 47.8 | 46.75 | 8.01M |
| April 25, 2025 | 47.05 | 47.15 | 47.15 | 47.85 | 46.95 | 14.32M |
| April 24, 2025 | 46.6 | 46.7 | 46.7 | 47 | 46.2 | 7.62M |
| April 23, 2025 | 45.85 | 46.1 | 46.1 | 47 | 45.8 | 11.73M |
| April 22, 2025 | 45.95 | 45.05 | 45.05 | 46.35 | 45.05 | 10.43M |
| April 21, 2025 | 47.05 | 46.3 | 46.3 | 47.15 | 45.35 | 10.3M |
| April 18, 2025 | 47.1 | 47.3 | 47.3 | 48 | 46.8 | 10.33M |
| April 17, 2025 | 49 | 47.3 | 47.3 | 49.1 | 46.65 | 31.68M |
| April 16, 2025 | 47.95 | 48.3 | 48.3 | 51.6 | 47.75 | 65.32M |
| April 15, 2025 | 48.05 | 48.1 | 48.1 | 49 | 47.65 | 20.51M |
| April 14, 2025 | 47.35 | 47.55 | 47.55 | 48.3 | 46.8 | 26.45M |
| April 11, 2025 | 46 | 47.1 | 47.1 | 47.65 | 44.4 | 35.15M |
| April 10, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46 | 8.74M |
| April 09, 2025 | 47 | 42.3 | 42.3 | 47.7 | 42.3 | 60.24M |
| April 08, 2025 | 45 | 47 | 47 | 48.95 | 44.95 | 69.93M |
| April 07, 2025 | 47 | 47 | 47 | 47 | 47 | 2.44M |