42.00
+0.15(+0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.9 | 41.85 | 41.85 | 42.1 | 41.75 | 10.91M |
| September 04, 2025 | 41.7 | 41.9 | 41.9 | 41.95 | 41.65 | 16.8M |
| September 03, 2025 | 42 | 41.9 | 41.9 | 42.15 | 41.65 | 16.68M |
| September 02, 2025 | 41.4 | 42 | 42 | 42 | 41.35 | 26.62M |
| September 01, 2025 | 41.2 | 41.4 | 41.4 | 41.7 | 41.2 | 31.05M |
| August 29, 2025 | 41.8 | 41.15 | 41.15 | 41.95 | 41.15 | 33.44M |
| August 28, 2025 | 41.85 | 41.8 | 41.8 | 42.25 | 41.8 | 23.23M |
| August 27, 2025 | 41.8 | 41.75 | 41.75 | 42.1 | 41.75 | 34.12M |
| August 26, 2025 | 42.7 | 42 | 42 | 42.75 | 41.95 | 41.37M |
| August 25, 2025 | 42.85 | 42.9 | 42.9 | 42.95 | 42.5 | 20.84M |
| August 22, 2025 | 43 | 42.7 | 42.7 | 43.15 | 42.65 | 21.92M |
| August 21, 2025 | 43 | 43.2 | 43.2 | 43.2 | 42.9 | 28.17M |
| August 20, 2025 | 43.15 | 42.7 | 42.7 | 43.15 | 42.5 | 37.1M |
| August 19, 2025 | 42.75 | 42.95 | 42.95 | 43.15 | 42.6 | 26.76M |
| August 18, 2025 | 42.85 | 42.85 | 42.85 | 42.9 | 42.25 | 40.86M |
| August 15, 2025 | 43.1 | 42.85 | 42.85 | 43.3 | 42.8 | 15.06M |
| August 14, 2025 | 43.1 | 43.2 | 43.2 | 43.4 | 43 | 29.37M |
| August 13, 2025 | 42.8 | 43 | 43 | 43 | 42.7 | 23.22M |
| August 12, 2025 | 43.1 | 42.8 | 42.8 | 43.2 | 42.8 | 27.6M |
| August 11, 2025 | 42.8 | 43.1 | 43.1 | 43.2 | 42.8 | 21.58M |
| August 08, 2025 | 42.75 | 43 | 43 | 43 | 42.75 | 17.28M |
| August 07, 2025 | 43 | 42.95 | 42.95 | 43.1 | 42.75 | 28.95M |
| August 06, 2025 | 42.6 | 42.9 | 42.9 | 43 | 42.55 | 22.44M |
| August 05, 2025 | 42.4 | 42.6 | 42.6 | 42.75 | 42.15 | 38.97M |
| August 04, 2025 | 41.35 | 42.65 | 42.65 | 42.65 | 41.35 | 35.84M |
| August 01, 2025 | 40.85 | 41.45 | 41.45 | 41.7 | 40.7 | 20.78M |
| July 31, 2025 | 41.55 | 41.25 | 41.25 | 41.65 | 41.25 | 25.85M |
| July 30, 2025 | 41.8 | 41.9 | 41.9 | 42.1 | 41.6 | 26.23M |
| July 29, 2025 | 42.2 | 41.7 | 41.7 | 42.3 | 41.5 | 52.63M |
| July 28, 2025 | 42.6 | 42.1 | 42.1 | 42.8 | 42 | 41.15M |
| July 25, 2025 | 42.65 | 42.5 | 42.5 | 42.85 | 42.25 | 50.45M |
| July 24, 2025 | 42.9 | 42.95 | 42.95 | 43.1 | 42.5 | 38.55M |
| July 23, 2025 | 42.95 | 43 | 43 | 43 | 42.45 | 44.19M |
| July 22, 2025 | 42.7 | 42.65 | 42.65 | 43.15 | 42.45 | 51.74M |
| July 21, 2025 | 42.75 | 42.5 | 42.5 | 43.25 | 42.25 | 43.85M |
| July 18, 2025 | 42.9 | 42.7 | 42.7 | 43.1 | 42.5 | 21.19M |
| July 17, 2025 | 43 | 42.8 | 42.8 | 43 | 42.5 | 44.78M |
| July 16, 2025 | 42.65 | 43 | 43 | 43 | 42.45 | 54.19M |
| July 15, 2025 | 42.05 | 42.9 | 42.9 | 42.9 | 42.05 | 56.31M |
| July 14, 2025 | 41.15 | 41.9 | 41.9 | 42.4 | 40.9 | 83.08M |
| July 11, 2025 | 44 | 43.85 | 41.55 | 44.4 | 43.85 | 91.45M |
| July 10, 2025 | 43.9 | 44.1 | 41.79 | 44.3 | 43.35 | 82M |
| July 09, 2025 | 44.4 | 43.9 | 41.6 | 44.5 | 43.35 | 84.64M |
| July 08, 2025 | 44.9 | 44.4 | 42.07 | 44.95 | 44.15 | 58.39M |
| July 07, 2025 | 44.5 | 44.95 | 42.59 | 44.95 | 44.3 | 56.41M |
| July 04, 2025 | 44.45 | 44.5 | 42.17 | 44.8 | 44.35 | 44.02M |
| July 03, 2025 | 44.05 | 44.4 | 42.07 | 44.5 | 44 | 53.03M |
| July 02, 2025 | 43.95 | 43.9 | 41.6 | 44.65 | 43.9 | 49.29M |
| July 01, 2025 | 43.75 | 44 | 41.69 | 44.85 | 43.55 | 110.88M |
| June 30, 2025 | 44.25 | 43.7 | 41.41 | 44.25 | 43.7 | 44.98M |
| June 27, 2025 | 44.3 | 44.5 | 42.17 | 44.75 | 44.25 | 49.6M |
| June 26, 2025 | 44 | 44.3 | 41.98 | 44.5 | 43.9 | 57.52M |
| June 25, 2025 | 43.8 | 43.9 | 41.6 | 43.9 | 43.5 | 38.69M |
| June 24, 2025 | 43.1 | 43.75 | 41.45 | 43.75 | 43.05 | 55.78M |
| June 23, 2025 | 42.65 | 42.95 | 40.7 | 42.95 | 42.45 | 31.46M |
| June 20, 2025 | 42.9 | 42.95 | 42.95 | 43.15 | 42.65 | 56.47M |
| June 19, 2025 | 42.75 | 43 | 43 | 43.25 | 42.75 | 39.42M |
| June 18, 2025 | 42.65 | 43.1 | 43.1 | 43.1 | 42.6 | 54.27M |
| June 17, 2025 | 42.7 | 42.6 | 42.6 | 43.1 | 42.6 | 71.96M |
| June 16, 2025 | 42.6 | 42.7 | 42.7 | 43.05 | 42.55 | 39.35M |