38.05
-0.1(-0.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.95 | 38.15 | 38.15 | 39.1 | 38.05 | 192,019 |
| September 04, 2025 | 37.35 | 38.95 | 38.95 | 39.35 | 37.35 | 345,790 |
| September 03, 2025 | 37 | 37.15 | 37.15 | 37.3 | 36.9 | 66,936 |
| September 02, 2025 | 37.75 | 37.1 | 37.1 | 37.75 | 37.05 | 95,578 |
| September 01, 2025 | 37.6 | 37.1 | 37.1 | 37.6 | 36.95 | 150,652 |
| August 29, 2025 | 37.2 | 36.9 | 36.9 | 37.25 | 36.65 | 72,683 |
| August 28, 2025 | 36.35 | 37.2 | 37.2 | 37.45 | 36.35 | 149,616 |
| August 27, 2025 | 36.2 | 36.3 | 36.3 | 36.5 | 36.1 | 79,792 |
| August 26, 2025 | 36.85 | 36.25 | 36.25 | 36.85 | 36.2 | 137,474 |
| August 25, 2025 | 37.2 | 36.85 | 36.85 | 37.2 | 36.85 | 169,986 |
| August 22, 2025 | 37.2 | 37.05 | 37.05 | 37.2 | 37 | 90,645 |
| August 21, 2025 | 37 | 37.2 | 37.2 | 37.25 | 37 | 69,250 |
| August 20, 2025 | 37.4 | 37.1 | 37.1 | 37.4 | 36.8 | 189,942 |
| August 19, 2025 | 37.15 | 37.3 | 37.3 | 37.8 | 37.15 | 41,720 |
| August 18, 2025 | 37.45 | 37.15 | 37.15 | 37.45 | 37.1 | 130,474 |
| August 15, 2025 | 37.7 | 37.45 | 37.45 | 37.7 | 37 | 101,203 |
| August 14, 2025 | 38.15 | 37.85 | 37.85 | 38.15 | 37.5 | 70,905 |
| August 13, 2025 | 37.6 | 37.55 | 37.55 | 37.8 | 37.25 | 60,544 |
| August 12, 2025 | 37.35 | 37.6 | 37.6 | 37.6 | 37.2 | 84,873 |
| August 11, 2025 | 37.8 | 37.25 | 37.25 | 37.85 | 37.25 | 165,116 |
| August 08, 2025 | 38.1 | 37.8 | 37.8 | 38.1 | 37.6 | 307,785 |
| August 07, 2025 | 38.2 | 38.15 | 38.15 | 38.4 | 38.1 | 100,326 |
| August 06, 2025 | 38.95 | 38.2 | 38.2 | 39 | 38.15 | 108,110 |
| August 05, 2025 | 38.5 | 38.8 | 38.8 | 38.95 | 38.4 | 69,210 |
| August 04, 2025 | 38.25 | 38.4 | 38.4 | 38.6 | 38 | 117,208 |
| August 01, 2025 | 37.9 | 38.15 | 38.15 | 38.45 | 37.9 | 63,995 |
| July 31, 2025 | 38.35 | 38.2 | 38.2 | 38.35 | 38.15 | 50,325 |
| July 30, 2025 | 38.15 | 38.3 | 38.3 | 38.5 | 38.05 | 44,517 |
| July 29, 2025 | 38.35 | 38.3 | 38.3 | 38.5 | 38.1 | 70,138 |
| July 28, 2025 | 38.6 | 38.25 | 38.25 | 38.8 | 38.1 | 162,310 |
| July 25, 2025 | 38.65 | 38.6 | 38.6 | 38.7 | 38.4 | 103,810 |
| July 24, 2025 | 39 | 38.7 | 38.7 | 39 | 38.65 | 97,012 |
| July 23, 2025 | 38.8 | 38.9 | 38.9 | 39.15 | 38.8 | 106,777 |
| July 22, 2025 | 39.5 | 39 | 39 | 39.5 | 38.3 | 160,973 |
| July 21, 2025 | 39.1 | 39.2 | 39.2 | 39.5 | 39 | 54,192 |
| July 18, 2025 | 39.85 | 39.5 | 39.5 | 40 | 39.5 | 99,415 |
| July 17, 2025 | 39.8 | 39.85 | 39.85 | 40.1 | 39.65 | 45,400 |
| July 16, 2025 | 39.8 | 39.85 | 39.85 | 40.3 | 39.65 | 58,110 |
| July 15, 2025 | 40.55 | 39.8 | 39.8 | 40.55 | 39.8 | 65,757 |
| July 14, 2025 | 40.3 | 40.5 | 40.5 | 40.9 | 40.1 | 52,305 |
| July 11, 2025 | 39.9 | 40.25 | 40.25 | 40.3 | 39.7 | 42,161 |
| July 10, 2025 | 40.05 | 39.9 | 39.9 | 40.05 | 39.8 | 13,683 |
| July 09, 2025 | 39.3 | 40.05 | 40.05 | 40.25 | 39 | 74,704 |
| July 08, 2025 | 41.5 | 40 | 39 | 41.5 | 40 | 91,090 |
| July 07, 2025 | 41.9 | 41.55 | 40.51 | 42 | 41 | 55,210 |
| July 04, 2025 | 42.1 | 41.9 | 40.85 | 42.1 | 41.2 | 40,378 |
| July 03, 2025 | 41.6 | 42.2 | 41.15 | 42.35 | 41.6 | 54,172 |
| July 02, 2025 | 42 | 42 | 40.95 | 42.2 | 41.55 | 70,600 |
| July 01, 2025 | 41.2 | 41.9 | 40.85 | 41.9 | 41.2 | 68,421 |
| June 30, 2025 | 41.6 | 41.3 | 40.27 | 41.65 | 41.1 | 51,166 |
| June 27, 2025 | 40.9 | 41.6 | 41.6 | 42.05 | 40.9 | 186,763 |
| June 26, 2025 | 40.65 | 40.75 | 40.75 | 41.1 | 40.65 | 38,406 |
| June 25, 2025 | 40.8 | 40.6 | 40.6 | 40.8 | 40.2 | 59,603 |
| June 24, 2025 | 39.45 | 40.7 | 40.7 | 40.7 | 39.45 | 59,880 |
| June 23, 2025 | 39.8 | 39.45 | 39.45 | 39.8 | 39 | 51,900 |
| June 20, 2025 | 39.5 | 39.8 | 39.8 | 40.8 | 38.95 | 162,750 |
| June 19, 2025 | 40.85 | 39.65 | 39.65 | 41.4 | 39.65 | 84,829 |
| June 18, 2025 | 41.2 | 40.85 | 40.85 | 42 | 40.85 | 80,374 |
| June 17, 2025 | 41.05 | 40.75 | 40.75 | 41.35 | 40.7 | 95,648 |
| June 16, 2025 | 41.4 | 41.2 | 41.2 | 41.45 | 41.05 | 33,152 |
