38.15
+0.45(+1.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 39.7 | 37.7 | 37.7 | 39.9 | 37.3 | 10.38M |
| October 16, 2025 | 40.4 | 39.7 | 39.7 | 40.9 | 39.15 | 7.89M |
| October 15, 2025 | 41 | 40.4 | 40.4 | 42.05 | 40.2 | 6.74M |
| October 14, 2025 | 44 | 40.8 | 40.8 | 44.6 | 40.8 | 11.74M |
| October 13, 2025 | 41.35 | 42.55 | 42.55 | 43.3 | 41.3 | 8.69M |
| October 09, 2025 | 46.5 | 45.15 | 45.15 | 46.55 | 45.1 | 11.82M |
| October 08, 2025 | 44.95 | 46.2 | 46.2 | 46.3 | 44.7 | 15.98M |
| October 07, 2025 | 44.4 | 44.7 | 44.7 | 44.75 | 43.4 | 7.43M |
| October 03, 2025 | 43.3 | 43.8 | 43.8 | 44.35 | 42.65 | 6.7M |
| October 02, 2025 | 43.6 | 43.3 | 43.3 | 44.7 | 43 | 10.19M |
| October 01, 2025 | 42 | 43.4 | 43.4 | 44.9 | 41.85 | 12.99M |
| September 30, 2025 | 41.55 | 41.55 | 41.55 | 42.65 | 41.4 | 4.25M |
| September 29, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
| September 26, 2025 | 42.25 | 41 | 41 | 42.25 | 40.65 | 4.41M |
| September 25, 2025 | 42.9 | 42.45 | 42.45 | 43.3 | 41.8 | 4.99M |
| September 24, 2025 | 44.3 | 42.7 | 42.7 | 44.3 | 42 | 8.77M |
| September 23, 2025 | 46 | 44.3 | 44.3 | 46.8 | 43 | 22.29M |
| September 22, 2025 | 43.05 | 44.5 | 44.5 | 45 | 43 | 18.23M |
| September 19, 2025 | 41.4 | 41.9 | 41.9 | 43.1 | 41.3 | 14.33M |
| September 18, 2025 | 38.95 | 41.75 | 41.75 | 42.3 | 38.95 | 18.38M |
| September 17, 2025 | 38.6 | 38.9 | 38.9 | 40 | 38.35 | 9.78M |
| September 16, 2025 | 35.4 | 38.9 | 38.9 | 38.9 | 35.2 | 7.92M |
| September 15, 2025 | 36 | 35.4 | 35.4 | 36.4 | 35.4 | 1.77M |
| September 12, 2025 | 38.3 | 35.8 | 35.8 | 38.3 | 35.65 | 5.83M |
| September 11, 2025 | 38.1 | 37.65 | 37.65 | 38.55 | 37.25 | 3.28M |
| September 10, 2025 | 37.6 | 37.55 | 37.55 | 38.3 | 37.4 | 3.57M |
| September 09, 2025 | 38.8 | 37.55 | 37.55 | 39.2 | 37.05 | 7.84M |
| September 08, 2025 | 39.7 | 39.3 | 39.3 | 40.35 | 39.1 | 3.54M |
| September 05, 2025 | 39.15 | 39.3 | 39.3 | 39.8 | 38.65 | 2.66M |
| September 04, 2025 | 39.75 | 38.8 | 38.8 | 40.45 | 38.8 | 5.96M |
| September 03, 2025 | 39.2 | 39.45 | 39.45 | 40.1 | 38.8 | 4.32M |
| September 02, 2025 | 39.4 | 39.5 | 39.5 | 40.35 | 37.95 | 7.04M |
| September 01, 2025 | 39.4 | 38.85 | 38.85 | 39.85 | 38.55 | 5.73M |
| August 29, 2025 | 39.2 | 39.4 | 39.4 | 39.85 | 38.5 | 7.99M |
| August 28, 2025 | 39.85 | 38.5 | 38.5 | 40.85 | 37.7 | 21.71M |
| August 27, 2025 | 36.35 | 39.45 | 39.45 | 39.45 | 36.15 | 18.08M |
| August 26, 2025 | 36.8 | 35.9 | 35.9 | 37.25 | 35.7 | 4.19M |
| August 25, 2025 | 36.9 | 36.45 | 36.45 | 37.75 | 36.15 | 7.89M |
| August 22, 2025 | 36.5 | 35.6 | 35.6 | 37.8 | 34.5 | 14.78M |
| August 21, 2025 | 34.5 | 35.2 | 35.2 | 36.1 | 34.1 | 2.9M |
| August 20, 2025 | 34.1 | 33.85 | 33.85 | 34.3 | 33.35 | 1.65M |
| August 19, 2025 | 35.1 | 34.2 | 34.2 | 35.1 | 33.7 | 2.58M |
| August 18, 2025 | 33.2 | 35.25 | 35.25 | 35.8 | 32.9 | 5.73M |
| August 15, 2025 | 32.9 | 33.05 | 33.05 | 33.25 | 32.1 | 1.76M |
| August 14, 2025 | 32.8 | 32.5 | 32.5 | 33.8 | 32.5 | 2.6M |
| August 13, 2025 | 31.45 | 32.6 | 32.6 | 33.25 | 31.45 | 3M |
| August 12, 2025 | 31.5 | 31.4 | 31.4 | 31.75 | 31.2 | 802,114 |
| August 11, 2025 | 31.5 | 31.25 | 31.25 | 31.55 | 30.7 | 1.3M |
| August 08, 2025 | 30.95 | 31.75 | 31.75 | 32.25 | 30.95 | 1.97M |
| August 07, 2025 | 31.05 | 30.65 | 30.65 | 31.35 | 30.65 | 509,592 |
| August 06, 2025 | 31.6 | 30.8 | 30.8 | 31.6 | 30.8 | 766,603 |
| August 05, 2025 | 31.5 | 31.5 | 31.5 | 31.95 | 31 | 1.21M |
| August 04, 2025 | 30.9 | 31 | 31 | 31.2 | 30.7 | 717,472 |
| August 01, 2025 | 30 | 31.2 | 31.2 | 31.4 | 29.55 | 1.53M |
| July 31, 2025 | 30.4 | 30.25 | 30.25 | 30.75 | 30.1 | 661,338 |
| July 30, 2025 | 30.2 | 30.25 | 30.25 | 30.5 | 30.05 | 519,005 |
| July 29, 2025 | 30.95 | 30.15 | 30.15 | 30.95 | 30.15 | 869,296 |
| July 28, 2025 | 30.7 | 30.9 | 30.9 | 31.2 | 30.7 | 631,516 |
| July 25, 2025 | 31.15 | 30.55 | 30.55 | 31.15 | 30.55 | 898,950 |
| July 24, 2025 | 31.55 | 31.15 | 31.15 | 31.6 | 30.9 | 965,639 |
