42.90
+0.05(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 42.55 | 42.85 | 42.85 | 43.7 | 42.35 | 872,782 |
| September 04, 2025 | 42.55 | 42.5 | 42.5 | 42.75 | 42 | 738,946 |
| September 03, 2025 | 42.2 | 41.45 | 41.45 | 42.8 | 41.45 | 841,216 |
| September 02, 2025 | 43.3 | 42.2 | 42.2 | 43.85 | 42.05 | 1.03M |
| September 01, 2025 | 44.7 | 43.15 | 43.15 | 45.05 | 43.1 | 898,159 |
| August 29, 2025 | 45.3 | 44.55 | 44.55 | 46.5 | 44.35 | 2.15M |
| August 28, 2025 | 45 | 45.3 | 45.3 | 47.4 | 45 | 5.96M |
| August 27, 2025 | 43.05 | 43.4 | 43.4 | 43.7 | 42.8 | 1.62M |
| August 26, 2025 | 42.2 | 42.6 | 42.6 | 43.3 | 41.95 | 1.53M |
| August 25, 2025 | 42.55 | 41.65 | 41.65 | 42.8 | 41.65 | 964,128 |
| August 22, 2025 | 41.7 | 41.6 | 41.6 | 43.4 | 41.35 | 1.86M |
| August 21, 2025 | 41.2 | 41 | 41 | 41.85 | 40.8 | 811,764 |
| August 20, 2025 | 42.05 | 41 | 41 | 42.35 | 41 | 1.14M |
| August 19, 2025 | 43.8 | 42.4 | 42.4 | 43.8 | 42.3 | 1.71M |
| August 18, 2025 | 45.2 | 43.95 | 43.95 | 45.2 | 43.85 | 1.77M |
| August 15, 2025 | 46.95 | 45.3 | 45.3 | 47 | 45 | 2.11M |
| August 14, 2025 | 47.8 | 47.15 | 47.15 | 47.9 | 46.9 | 749,881 |
| August 13, 2025 | 48.1 | 47.3 | 47.3 | 49 | 46.85 | 2.02M |
| August 12, 2025 | 45.35 | 48.1 | 48.1 | 49.5 | 45.35 | 4.09M |
| August 11, 2025 | 45.8 | 45.35 | 45.35 | 45.8 | 45 | 593,126 |
| August 08, 2025 | 45.85 | 45.05 | 45.05 | 46 | 44 | 1.99M |
| August 07, 2025 | 47.6 | 46.5 | 46.5 | 47.65 | 46.5 | 600,703 |
| August 06, 2025 | 47 | 47 | 47 | 47.3 | 46.5 | 608,861 |
| August 05, 2025 | 46.4 | 46.85 | 46.85 | 47.3 | 46.4 | 608,050 |
| August 04, 2025 | 45.7 | 46.25 | 46.25 | 46.8 | 45.05 | 655,838 |
| August 01, 2025 | 44.75 | 45.9 | 45.9 | 46.15 | 43.7 | 696,312 |
| July 31, 2025 | 45.7 | 44.9 | 44.9 | 46.1 | 44.9 | 666,062 |
| July 30, 2025 | 45.7 | 45.6 | 45.6 | 46.3 | 45.25 | 555,252 |
| July 29, 2025 | 47.2 | 47.1 | 45.7 | 47.65 | 46.5 | 642,044 |
| July 28, 2025 | 47.3 | 47.05 | 45.65 | 47.55 | 46.35 | 421,114 |
| July 25, 2025 | 47.15 | 46.7 | 45.31 | 47.6 | 46.5 | 283,907 |
| July 24, 2025 | 47 | 46.75 | 45.36 | 47.15 | 46.4 | 288,501 |
| July 23, 2025 | 46.1 | 46.8 | 46.8 | 47.25 | 46.1 | 543,872 |
| July 22, 2025 | 48.5 | 45.75 | 45.75 | 48.65 | 45.75 | 1.26M |
| July 21, 2025 | 48.3 | 48.2 | 48.2 | 48.8 | 48 | 357,290 |
| July 18, 2025 | 49.05 | 48.3 | 48.3 | 49.3 | 48.1 | 690,819 |
| July 17, 2025 | 48.2 | 48.55 | 48.55 | 49.1 | 48 | 918,572 |
| July 16, 2025 | 47.25 | 47.8 | 47.8 | 48.2 | 47 | 1.2M |
| July 15, 2025 | 46.2 | 46.8 | 46.8 | 46.9 | 46.2 | 379,724 |
| July 14, 2025 | 47.5 | 46.2 | 46.2 | 47.5 | 46.15 | 382,916 |
| July 11, 2025 | 46 | 47 | 47 | 47.3 | 45.85 | 630,980 |
| July 10, 2025 | 46.4 | 45.85 | 45.85 | 46.9 | 45.8 | 722,060 |
| July 09, 2025 | 47.85 | 46.6 | 46.6 | 47.85 | 46.45 | 327,354 |
| July 08, 2025 | 46.7 | 46.45 | 46.45 | 46.75 | 45.95 | 804,608 |
| July 07, 2025 | 47.8 | 47 | 47 | 47.8 | 46.7 | 395,056 |
| July 04, 2025 | 50.3 | 47.65 | 47.65 | 50.6 | 47.65 | 1.23M |
| July 03, 2025 | 48.9 | 49.7 | 49.7 | 50.1 | 48.9 | 994,712 |
| July 02, 2025 | 48.9 | 48.9 | 48.9 | 49.25 | 48.75 | 301,865 |
| July 01, 2025 | 49.35 | 48.85 | 48.85 | 49.75 | 48.8 | 400,447 |
| June 30, 2025 | 50.1 | 48.95 | 48.95 | 50.1 | 48.85 | 732,860 |
| June 27, 2025 | 49.9 | 50.1 | 50.1 | 51.5 | 49.25 | 1.45M |
| June 26, 2025 | 49.7 | 49.5 | 49.5 | 50.2 | 49.5 | 986,792 |
| June 25, 2025 | 49.55 | 49.15 | 49.15 | 50.1 | 49.05 | 417,283 |
| June 24, 2025 | 48.6 | 49.2 | 49.2 | 49.8 | 48.55 | 723,081 |
| June 23, 2025 | 48 | 47.7 | 47.7 | 48 | 46.6 | 701,591 |
| June 20, 2025 | 49 | 48.6 | 48.6 | 49.35 | 48.05 | 539,444 |
| June 19, 2025 | 49.8 | 48.85 | 48.85 | 49.8 | 48.8 | 893,266 |
| June 18, 2025 | 50 | 49.9 | 49.9 | 50.4 | 49.75 | 544,188 |
| June 17, 2025 | 50.7 | 49.95 | 49.95 | 51 | 49.8 | 768,274 |
| June 16, 2025 | 49.9 | 50.4 | 50.4 | 50.4 | 49.2 | 708,441 |