40.15
+3.65(+10.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 36.8 | 40.15 | 40.15 | 40.15 | 36.55 | 7.04M |
| October 16, 2025 | 36.1 | 36.5 | 36.5 | 38.2 | 36.1 | 5M |
| October 15, 2025 | 35.2 | 35.8 | 35.8 | 35.95 | 34.6 | 933,296 |
| October 14, 2025 | 35.85 | 34.7 | 34.7 | 36.1 | 34.7 | 933,744 |
| October 13, 2025 | 32.1 | 35.45 | 35.45 | 35.6 | 32.1 | 1.46M |
| October 09, 2025 | 36.5 | 35 | 35 | 36.5 | 34.5 | 1.21M |
| October 08, 2025 | 35 | 36 | 36 | 36.25 | 34.8 | 957,915 |
| October 07, 2025 | 34.65 | 35.25 | 35.25 | 35.35 | 34.2 | 932,481 |
| October 03, 2025 | 35.3 | 34.55 | 34.55 | 35.35 | 34.2 | 1.16M |
| October 02, 2025 | 36.1 | 35.1 | 35.1 | 37.5 | 35.1 | 2.26M |
| October 01, 2025 | 36.2 | 35.6 | 35.6 | 36.2 | 35.2 | 1.04M |
| September 30, 2025 | 35.2 | 35.8 | 35.8 | 35.85 | 34.9 | 931,047 |
| September 29, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 |
| September 26, 2025 | 36 | 34.95 | 34.95 | 36 | 34.5 | 2.15M |
| September 25, 2025 | 37 | 36 | 36 | 37.65 | 36 | 4.06M |
| September 24, 2025 | 36.65 | 37.7 | 37.7 | 38.4 | 35.35 | 6.39M |
| September 23, 2025 | 36.25 | 36.5 | 36.5 | 37.15 | 34.5 | 4.85M |
| September 22, 2025 | 37.2 | 36.3 | 36.3 | 37.85 | 35.9 | 12.26M |
| September 19, 2025 | 32.7 | 35.4 | 35.4 | 35.4 | 32.3 | 3.56M |
| September 18, 2025 | 32.3 | 32.2 | 32.2 | 32.9 | 32 | 1.12M |
| September 17, 2025 | 31.7 | 32.2 | 32.2 | 32.6 | 31 | 1.05M |
| September 16, 2025 | 31.8 | 31.3 | 31.3 | 32.8 | 31.3 | 1.81M |
| September 15, 2025 | 31.9 | 31.4 | 31.4 | 31.9 | 30.75 | 869,147 |
| September 12, 2025 | 31.85 | 31.4 | 31.4 | 32.5 | 31.05 | 1.43M |
| September 11, 2025 | 33.5 | 31.75 | 31.75 | 33.75 | 31.5 | 3.64M |
| September 10, 2025 | 34 | 34.35 | 34.35 | 35.15 | 32.95 | 3.17M |
| September 09, 2025 | 34.4 | 33.6 | 33.6 | 35.45 | 33.55 | 2.97M |
| September 08, 2025 | 34.75 | 35 | 35 | 35.6 | 32.65 | 13M |
| September 05, 2025 | 30.9 | 32.8 | 32.8 | 32.8 | 30.4 | 1.73M |
| September 04, 2025 | 30.45 | 29.85 | 29.85 | 30.5 | 29.7 | 720,222 |
| September 03, 2025 | 30.3 | 30.1 | 30.1 | 30.7 | 29.7 | 953,059 |
| September 02, 2025 | 30.7 | 30 | 30 | 30.75 | 29.75 | 1.37M |
| September 01, 2025 | 30.85 | 30.45 | 30.45 | 31.6 | 30.05 | 1.16M |
| August 29, 2025 | 32.45 | 31 | 31 | 32.5 | 30.9 | 1.48M |
| August 28, 2025 | 32.2 | 32 | 32 | 32.75 | 31.75 | 1.94M |
| August 27, 2025 | 32.5 | 31.85 | 31.85 | 32.5 | 31.75 | 1.21M |
| August 26, 2025 | 32 | 32.1 | 32.1 | 32.25 | 31.45 | 1.38M |
| August 25, 2025 | 32.2 | 31.65 | 31.65 | 32.4 | 31.4 | 1.35M |
| August 22, 2025 | 32.8 | 31.4 | 31.4 | 32.9 | 30.9 | 3.92M |
| August 21, 2025 | 33.3 | 32.8 | 32.8 | 33.8 | 32.8 | 1.72M |
| August 20, 2025 | 33.7 | 32.95 | 32.95 | 34.35 | 32.6 | 2.6M |
| August 19, 2025 | 33.35 | 34.2 | 34.2 | 36.3 | 33.35 | 6.65M |
| August 18, 2025 | 36.05 | 33.35 | 33.35 | 36.1 | 33.25 | 5.85M |
| August 15, 2025 | 36.35 | 35.45 | 35.45 | 37.1 | 35.1 | 2.97M |
| August 14, 2025 | 36.4 | 36.15 | 36.15 | 37.25 | 36 | 3.34M |
| August 13, 2025 | 38.35 | 36.5 | 36.5 | 39 | 36.25 | 5.97M |
| August 12, 2025 | 38.2 | 38.1 | 38.1 | 39.5 | 37.9 | 6.1M |
| August 11, 2025 | 35.9 | 37.9 | 37.9 | 38.65 | 35 | 7.58M |
| August 08, 2025 | 35.85 | 36.2 | 36.2 | 36.75 | 35.8 | 3.27M |
| August 07, 2025 | 36.5 | 36.1 | 36.1 | 37.45 | 36.05 | 4.66M |
| August 06, 2025 | 37.25 | 36 | 36 | 38.15 | 35.65 | 7.09M |
| August 05, 2025 | 36.8 | 37.45 | 37.45 | 39.5 | 36.55 | 11.25M |
| August 04, 2025 | 39.1 | 36.8 | 36.8 | 39.2 | 36.55 | 7.91M |
| August 01, 2025 | 38.2 | 39.45 | 39.45 | 40.45 | 38.05 | 11.23M |
| July 31, 2025 | 41.3 | 39.8 | 39.8 | 42.35 | 39.55 | 30.89M |
| July 30, 2025 | 38.8 | 39.45 | 39.45 | 39.45 | 37.7 | 9.88M |
| July 29, 2025 | 36.25 | 35.9 | 35.9 | 37.5 | 35.35 | 17.34M |
| July 28, 2025 | 36.45 | 36.7 | 36.7 | 38 | 35.95 | 36.36M |
| July 25, 2025 | 34.5 | 36.4 | 36.4 | 36.4 | 33.3 | 39.13M |
| July 24, 2025 | 30.15 | 33.1 | 33.1 | 33.1 | 29.7 | 13.73M |