40.40
-0.4(-0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 40.8 | 40.4 | 40.4 | 41.75 | 40.2 | 12.66M |
| September 25, 2025 | 40 | 40.8 | 40.8 | 42.45 | 39.3 | 12.23M |
| September 24, 2025 | 40.55 | 39.8 | 39.8 | 41.5 | 39.55 | 14.87M |
| September 23, 2025 | 39.3 | 42.55 | 42.55 | 42.55 | 39.3 | 20.04M |
| September 22, 2025 | 38.4 | 38.7 | 38.7 | 39.5 | 37.8 | 5.2M |
| September 19, 2025 | 38.8 | 38.75 | 38.75 | 39.8 | 38.05 | 7.1M |
| September 18, 2025 | 40.15 | 38.15 | 38.15 | 40.15 | 37.3 | 12.41M |
| September 17, 2025 | 42.7 | 40.55 | 40.55 | 43.8 | 40.5 | 13.43M |
| September 16, 2025 | 42.8 | 41.25 | 41.25 | 43.75 | 41.2 | 16.04M |
| September 15, 2025 | 46.25 | 45.75 | 45.75 | 46.55 | 45 | 6.48M |
| September 12, 2025 | 44.7 | 45.45 | 45.45 | 46 | 44.15 | 5.91M |
| September 11, 2025 | 44.8 | 43.8 | 43.8 | 44.85 | 43.35 | 3.14M |
| September 10, 2025 | 44.7 | 44.3 | 44.3 | 45.25 | 43.3 | 5.55M |
| September 09, 2025 | 42.3 | 43.75 | 43.75 | 44.95 | 41.45 | 6.82M |
| September 08, 2025 | 46.2 | 42.3 | 42.3 | 46.2 | 42.3 | 11.77M |
| September 05, 2025 | 45 | 46.95 | 46.95 | 47.1 | 45 | 14.74M |
| September 04, 2025 | 43.2 | 42.85 | 42.85 | 43.5 | 42.7 | 6.45M |
| September 03, 2025 | 44.9 | 43.25 | 43.25 | 45.8 | 43.25 | 10.84M |
| September 02, 2025 | 42 | 45 | 45 | 45 | 40 | 20.94M |
| September 01, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 13.17M |
| August 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 2.45M |
| August 28, 2025 | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | 1.47M |
| August 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.46M |
| August 26, 2025 | 26.7 | 28.8 | 28.8 | 28.8 | 26.3 | 2.72M |
| August 25, 2025 | 25.4 | 26.2 | 26.2 | 26.7 | 25.4 | 1.37M |
| August 22, 2025 | 24.8 | 25.15 | 25.15 | 25.35 | 24.8 | 454,383 |
| August 21, 2025 | 24.4 | 24.85 | 24.85 | 25 | 24.4 | 370,662 |
| August 20, 2025 | 25.5 | 24.4 | 24.4 | 25.5 | 24.35 | 1.39M |
| August 19, 2025 | 26.05 | 25.4 | 25.4 | 26.05 | 25.35 | 707,353 |
| August 18, 2025 | 25.75 | 25.8 | 25.8 | 26.2 | 25.55 | 769,621 |
| August 15, 2025 | 26 | 25.75 | 25.75 | 26 | 25.45 | 748,022 |
| August 14, 2025 | 26.25 | 25.8 | 25.8 | 26.55 | 25.5 | 734,924 |
| August 13, 2025 | 26.4 | 26.1 | 26.1 | 26.9 | 26.05 | 642,483 |
| August 12, 2025 | 26.25 | 26.3 | 26.3 | 26.85 | 26.25 | 521,153 |
| August 11, 2025 | 26.55 | 26.25 | 26.25 | 26.55 | 26.2 | 556,338 |
| August 08, 2025 | 26.65 | 26.6 | 26.6 | 27 | 26.5 | 528,047 |
| August 07, 2025 | 27.1 | 26.75 | 26.75 | 27.35 | 26.65 | 405,537 |
| August 06, 2025 | 27.6 | 27 | 27 | 27.6 | 27 | 634,743 |
| August 05, 2025 | 26.1 | 27.6 | 27.6 | 27.95 | 26.1 | 2.46M |
| August 04, 2025 | 25.7 | 26 | 26 | 26.15 | 25.25 | 378,475 |
| August 01, 2025 | 25 | 25.75 | 25.75 | 26.05 | 24.8 | 379,772 |
| July 31, 2025 | 26.15 | 25.5 | 25.5 | 26.15 | 25.45 | 901,487 |
| July 30, 2025 | 26.25 | 26.15 | 26.15 | 26.25 | 25.85 | 437,571 |
| July 29, 2025 | 26.6 | 26.15 | 26.15 | 26.75 | 26.1 | 360,510 |
| July 28, 2025 | 26.6 | 26.55 | 26.55 | 26.75 | 26.2 | 317,252 |
| July 25, 2025 | 27 | 26.55 | 26.55 | 27 | 26.55 | 328,554 |
| July 24, 2025 | 27.6 | 27 | 27 | 27.6 | 26.95 | 376,306 |
| July 23, 2025 | 26.4 | 27.2 | 27.2 | 27.4 | 26.4 | 664,836 |
| July 22, 2025 | 27.25 | 26.4 | 26.4 | 27.3 | 26.2 | 679,486 |
| July 21, 2025 | 27.3 | 27.1 | 27.1 | 27.35 | 27.05 | 397,475 |
| July 18, 2025 | 27.35 | 27.05 | 27.05 | 27.75 | 27.05 | 924,891 |
| July 17, 2025 | 26.8 | 27.2 | 27.2 | 27.3 | 26.8 | 714,809 |
| July 16, 2025 | 26.05 | 26.8 | 26.8 | 27.3 | 26.05 | 1.25M |
| July 15, 2025 | 25.6 | 25.9 | 25.9 | 26 | 25.55 | 350,947 |
| July 14, 2025 | 26 | 25.55 | 25.55 | 26 | 25.45 | 533,667 |
| July 11, 2025 | 25.8 | 26.05 | 26.05 | 26.4 | 25.7 | 336,844 |
| July 10, 2025 | 25.75 | 25.6 | 25.6 | 25.95 | 25.55 | 308,335 |
| July 09, 2025 | 25.75 | 25.8 | 25.8 | 26 | 25.55 | 298,873 |
| July 08, 2025 | 25.7 | 25.75 | 25.75 | 25.75 | 25 | 680,756 |
| July 07, 2025 | 26.1 | 25.7 | 25.7 | 26.1 | 25.55 | 498,901 |