40.85
-0.4(-0.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.1 | 41.25 | 41.25 | 41.4 | 41.05 | 8.51M |
| September 04, 2025 | 41.1 | 41.1 | 41.1 | 41.4 | 41 | 11.59M |
| September 03, 2025 | 41 | 41.1 | 41.1 | 41.3 | 41 | 6.97M |
| September 02, 2025 | 40.8 | 41.1 | 41.1 | 41.1 | 40.7 | 8.38M |
| September 01, 2025 | 40.4 | 40.8 | 40.8 | 41.05 | 40.35 | 18.43M |
| August 29, 2025 | 40.45 | 40.05 | 40.05 | 40.5 | 39.95 | 25.14M |
| August 28, 2025 | 40.25 | 40.35 | 40.35 | 40.85 | 40.25 | 19.36M |
| August 27, 2025 | 40.15 | 40.25 | 40.25 | 40.6 | 40.15 | 16.18M |
| August 26, 2025 | 41 | 40.05 | 40.05 | 41 | 40.05 | 43.87M |
| August 25, 2025 | 41.4 | 41 | 41 | 41.5 | 40.8 | 13.24M |
| August 22, 2025 | 41.4 | 41.05 | 41.05 | 41.8 | 40.95 | 17.16M |
| August 21, 2025 | 42.1 | 41.55 | 41.55 | 42.15 | 41.25 | 18.2M |
| August 20, 2025 | 42.4 | 41.8 | 41.8 | 42.45 | 41.8 | 14.6M |
| August 19, 2025 | 42.3 | 42.25 | 42.25 | 42.55 | 42.2 | 5.21M |
| August 18, 2025 | 42.3 | 42.75 | 42.75 | 43 | 41.95 | 19.6M |
| August 15, 2025 | 42.8 | 42.3 | 42.3 | 42.8 | 42.3 | 10.47M |
| August 14, 2025 | 42 | 42.8 | 42.8 | 42.9 | 41.95 | 15.62M |
| August 13, 2025 | 41.7 | 41.95 | 41.95 | 41.95 | 41.45 | 14.09M |
| August 12, 2025 | 41.2 | 41.5 | 41.5 | 41.95 | 41.2 | 21.25M |
| August 11, 2025 | 40.5 | 40.85 | 40.85 | 40.85 | 40.5 | 20.41M |
| August 08, 2025 | 40.6 | 40.6 | 40.6 | 40.75 | 40.25 | 21.34M |
| August 07, 2025 | 41.2 | 40.6 | 40.6 | 41.55 | 40.3 | 45.15M |
| August 06, 2025 | 42.85 | 43 | 43 | 43 | 42.75 | 24.38M |
| August 05, 2025 | 42.95 | 42.85 | 42.85 | 43.2 | 42.85 | 31.49M |
| August 04, 2025 | 42.65 | 42.95 | 42.95 | 43 | 42.6 | 17.34M |
| August 01, 2025 | 42.4 | 42.65 | 42.65 | 42.85 | 42.4 | 17.82M |
| July 31, 2025 | 42.5 | 42.6 | 42.6 | 42.95 | 42.35 | 26.72M |
| July 30, 2025 | 42.7 | 42.85 | 42.85 | 43.2 | 42.7 | 25.86M |
| July 29, 2025 | 42.6 | 42.65 | 42.65 | 42.8 | 42.45 | 14.03M |
| July 28, 2025 | 42.85 | 42.75 | 42.75 | 42.9 | 42.65 | 15.81M |
| July 25, 2025 | 42.7 | 42.75 | 42.75 | 43 | 42.7 | 18.3M |
| July 24, 2025 | 42.65 | 42.85 | 42.85 | 42.9 | 42.55 | 15.85M |
| July 23, 2025 | 42.85 | 42.9 | 42.9 | 42.95 | 42.3 | 18.36M |
| July 22, 2025 | 42.25 | 42.7 | 42.7 | 42.8 | 42.15 | 21.21M |
| July 21, 2025 | 42.2 | 42.25 | 42.25 | 42.4 | 42.05 | 17.35M |
| July 18, 2025 | 42.15 | 42.2 | 42.2 | 42.2 | 41.85 | 17.85M |
| July 17, 2025 | 42.2 | 42.05 | 42.05 | 42.25 | 41.75 | 19.64M |
| July 16, 2025 | 41.75 | 42.2 | 42.2 | 42.25 | 41.6 | 20.1M |
| July 15, 2025 | 42.05 | 42 | 42 | 42.4 | 41.65 | 20.18M |
| July 14, 2025 | 42.3 | 42.5 | 42.5 | 42.6 | 42.15 | 14.3M |
| July 11, 2025 | 42.25 | 42.5 | 42.5 | 42.5 | 42.2 | 16.1M |
| July 10, 2025 | 41.55 | 42.3 | 42.3 | 42.35 | 41.45 | 20.12M |
| July 09, 2025 | 42.05 | 41.95 | 41.95 | 42.2 | 41.6 | 16.18M |
| July 08, 2025 | 42.05 | 42.35 | 42.35 | 42.35 | 41.95 | 26.55M |
| July 07, 2025 | 41.2 | 42 | 42 | 42.1 | 41.2 | 39.66M |
| July 04, 2025 | 41.7 | 41.25 | 41.25 | 42.1 | 40.55 | 134.77M |
| July 03, 2025 | 41.8 | 41.7 | 41.7 | 41.8 | 41.1 | 29.16M |
| July 02, 2025 | 41.05 | 41.75 | 41.75 | 41.75 | 41.05 | 27.59M |
| July 01, 2025 | 40.8 | 41.55 | 41.55 | 41.55 | 40.65 | 52.1M |
| June 30, 2025 | 40.7 | 41.05 | 41.05 | 41.35 | 40.7 | 26.08M |
| June 27, 2025 | 40.8 | 41.15 | 41.15 | 41.3 | 40.75 | 30.62M |
| June 26, 2025 | 41.1 | 40.95 | 40.95 | 41.55 | 40.65 | 28.55M |
| June 25, 2025 | 41 | 40.95 | 40.95 | 41.05 | 40.8 | 25.14M |
| June 24, 2025 | 40.8 | 40.55 | 40.55 | 41.05 | 40.5 | 17.57M |
| June 23, 2025 | 40.15 | 40.15 | 40.15 | 40.35 | 39.95 | 17.35M |
| June 20, 2025 | 40.5 | 40.35 | 40.35 | 40.75 | 40.35 | 20.16M |
| June 19, 2025 | 40.5 | 40.4 | 40.4 | 40.95 | 40.4 | 16.3M |
| June 18, 2025 | 40.7 | 40.75 | 40.75 | 40.9 | 40.45 | 12.9M |
| June 17, 2025 | 40.8 | 40.6 | 40.6 | 40.9 | 40.6 | 13.97M |
| June 16, 2025 | 40.8 | 40.75 | 40.75 | 40.95 | 40.4 | 13.76M |
