45.25
+0.5(+1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.4 | 44.75 | 44.75 | 45.45 | 44.75 | 102,396 |
| September 04, 2025 | 43.65 | 45.4 | 45.4 | 45.6 | 43.65 | 243,890 |
| September 03, 2025 | 43.2 | 43.6 | 43.6 | 43.7 | 43.2 | 62,118 |
| September 02, 2025 | 43.35 | 43.4 | 43.4 | 43.85 | 43.2 | 93,646 |
| September 01, 2025 | 43.55 | 43.6 | 43.6 | 44 | 43.2 | 100,591 |
| August 29, 2025 | 42.9 | 43.75 | 43.75 | 43.9 | 42.75 | 131,431 |
| August 28, 2025 | 43 | 42.85 | 42.85 | 43.45 | 42.7 | 176,354 |
| August 27, 2025 | 42.7 | 43 | 43 | 43.3 | 42.7 | 121,762 |
| August 26, 2025 | 43.55 | 42.9 | 42.9 | 43.8 | 42.9 | 272,004 |
| August 25, 2025 | 44.4 | 43.8 | 43.8 | 44.4 | 43.2 | 167,482 |
| August 22, 2025 | 44 | 43.55 | 43.55 | 44 | 43.3 | 160,366 |
| August 21, 2025 | 43.4 | 44.3 | 44.3 | 44.3 | 43.05 | 200,323 |
| August 20, 2025 | 43.75 | 43.15 | 43.15 | 43.9 | 42.8 | 380,978 |
| August 19, 2025 | 44.15 | 44 | 44 | 44.75 | 43.65 | 493,014 |
| August 18, 2025 | 43.9 | 44.8 | 44.8 | 45.05 | 43.9 | 137,487 |
| August 15, 2025 | 45.4 | 44.8 | 44.8 | 45.4 | 44.45 | 75,727 |
| August 14, 2025 | 43.35 | 44.45 | 44.45 | 44.45 | 43.35 | 154,538 |
| August 13, 2025 | 43.2 | 43.3 | 43.3 | 43.7 | 42.7 | 228,649 |
| August 12, 2025 | 43.55 | 43.2 | 43.2 | 44.05 | 43.2 | 114,450 |
| August 11, 2025 | 43.8 | 43.3 | 43.3 | 43.8 | 43 | 66,043 |
| August 08, 2025 | 43.6 | 43.65 | 43.65 | 44.15 | 43.6 | 94,223 |
| August 07, 2025 | 42.7 | 43.9 | 43.9 | 44.45 | 42.7 | 165,588 |
| August 06, 2025 | 43.35 | 43.1 | 43.1 | 43.5 | 42.6 | 27,189 |
| August 05, 2025 | 43 | 43.35 | 43.35 | 43.8 | 42.7 | 68,133 |
| August 04, 2025 | 41.55 | 43.2 | 43.2 | 43.3 | 41.55 | 120,021 |
| August 01, 2025 | 41.4 | 42.1 | 42.1 | 42.6 | 41.05 | 85,387 |
| July 31, 2025 | 42.4 | 41.9 | 41.9 | 42.4 | 41.8 | 133,399 |
| July 30, 2025 | 42.4 | 42.35 | 42.35 | 42.8 | 42.2 | 82,131 |
| July 29, 2025 | 42.45 | 42.35 | 42.35 | 42.9 | 42.2 | 98,307 |
| July 28, 2025 | 42.4 | 42.4 | 42.4 | 42.65 | 42.35 | 22,233 |
| July 25, 2025 | 42.4 | 42.35 | 42.35 | 42.45 | 42.35 | 46,121 |
| July 24, 2025 | 42.3 | 42.35 | 42.35 | 42.75 | 42.3 | 77,118 |
| July 23, 2025 | 42.75 | 42.6 | 42.6 | 42.95 | 42.2 | 73,407 |
| July 22, 2025 | 42.6 | 41.8 | 41.8 | 42.6 | 41.6 | 132,841 |
| July 21, 2025 | 42.35 | 42.6 | 42.6 | 42.95 | 42.35 | 59,392 |
| July 18, 2025 | 42.85 | 42.3 | 42.3 | 42.85 | 42.15 | 47,164 |
| July 17, 2025 | 42.25 | 42.25 | 42.25 | 42.5 | 42.15 | 42,345 |
| July 16, 2025 | 42.75 | 42.65 | 42.15 | 43.1 | 42.5 | 55,396 |
| July 15, 2025 | 42.5 | 42.75 | 42.25 | 43.1 | 42.5 | 53,453 |
| July 14, 2025 | 43.85 | 43.1 | 42.59 | 43.85 | 42.8 | 77,610 |
| July 11, 2025 | 42.75 | 43.05 | 42.55 | 43.7 | 42.05 | 185,202 |
| July 10, 2025 | 41.65 | 42.05 | 41.56 | 42.2 | 41.65 | 33,217 |
| July 09, 2025 | 42.35 | 42 | 41.51 | 42.7 | 42 | 124,579 |
| July 08, 2025 | 42.55 | 42.65 | 42.15 | 42.8 | 42.3 | 55,621 |
| July 07, 2025 | 42.9 | 43.05 | 42.55 | 43.05 | 42.35 | 64,631 |
| July 04, 2025 | 43.45 | 42.8 | 42.8 | 43.5 | 42.75 | 84,482 |
| July 03, 2025 | 44.15 | 43.35 | 43.35 | 44.55 | 43.3 | 179,089 |
| July 02, 2025 | 44.35 | 44.15 | 44.15 | 44.45 | 44 | 129,068 |
| July 01, 2025 | 44.6 | 44.4 | 44.4 | 45.4 | 44.4 | 127,594 |
| June 30, 2025 | 44.6 | 44.15 | 44.15 | 44.7 | 44.1 | 53,688 |
| June 27, 2025 | 45.35 | 45.1 | 45.1 | 45.35 | 44.7 | 122,343 |
| June 26, 2025 | 44.55 | 45 | 45 | 45.4 | 44.05 | 194,367 |
| June 25, 2025 | 44.4 | 44.05 | 44.05 | 44.4 | 43.85 | 69,563 |
| June 24, 2025 | 42.65 | 44.05 | 44.05 | 44.65 | 42.65 | 264,524 |
| June 23, 2025 | 42.6 | 41.8 | 41.8 | 42.6 | 41.15 | 175,564 |
| June 20, 2025 | 43.3 | 42.45 | 42.45 | 43.75 | 42.45 | 2.68M |
| June 19, 2025 | 44.55 | 43.6 | 43.6 | 44.6 | 43.6 | 191,096 |
| June 18, 2025 | 43.85 | 44.9 | 44.9 | 45 | 43.6 | 197,271 |
| June 17, 2025 | 44.2 | 44.1 | 44.1 | 44.2 | 43.35 | 159,899 |
| June 16, 2025 | 43.55 | 43.9 | 43.9 | 44.1 | 43.2 | 178,011 |
