40.60
+0.5(+1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.6 | 40.1 | 40.1 | 40.95 | 39.9 | 280,225 |
| August 15, 2025 | 42.9 | 40.7 | 40.7 | 42.9 | 40.6 | 331,288 |
| August 14, 2025 | 43.15 | 42.25 | 42.25 | 43.5 | 42.1 | 360,695 |
| August 13, 2025 | 44.8 | 43.45 | 43.45 | 45.4 | 43 | 289,789 |
| August 12, 2025 | 45.2 | 44.9 | 44.9 | 45.4 | 44.8 | 66,229 |
| August 11, 2025 | 45.6 | 45.2 | 45.2 | 45.6 | 44.85 | 158,083 |
| August 08, 2025 | 46.75 | 46.25 | 46.25 | 46.75 | 46.15 | 43,087 |
| August 07, 2025 | 46.55 | 46.75 | 46.75 | 46.9 | 46.55 | 45,407 |
| August 06, 2025 | 47.3 | 46.55 | 46.55 | 47.3 | 46.5 | 37,639 |
| August 05, 2025 | 46.5 | 46.85 | 46.85 | 47.3 | 46.1 | 87,918 |
| August 04, 2025 | 45.75 | 46.5 | 46.5 | 47.4 | 45.7 | 119,273 |
| August 01, 2025 | 45.25 | 45.75 | 45.75 | 46.05 | 45.25 | 31,769 |
| July 31, 2025 | 46 | 45.3 | 45.3 | 46 | 45.15 | 73,682 |
| July 30, 2025 | 45.7 | 45.65 | 45.65 | 46.25 | 45.5 | 44,010 |
| July 29, 2025 | 46.85 | 45.55 | 45.55 | 46.85 | 45.55 | 42,139 |
| July 28, 2025 | 46.1 | 46.2 | 46.2 | 46.5 | 46 | 49,740 |
| July 25, 2025 | 46.95 | 46.1 | 46.1 | 46.95 | 46.1 | 55,809 |
| July 24, 2025 | 46.5 | 46.35 | 46.35 | 46.5 | 46.2 | 38,308 |
| July 23, 2025 | 47.45 | 46.75 | 46.75 | 47.45 | 46.75 | 25,607 |
| July 22, 2025 | 47.1 | 46.9 | 46.9 | 47.1 | 46.25 | 73,443 |
| July 21, 2025 | 47.3 | 46.85 | 46.85 | 47.3 | 46.5 | 51,159 |
| July 18, 2025 | 48.1 | 46.85 | 46.85 | 48.45 | 46.85 | 131,708 |
| July 17, 2025 | 46.05 | 47.85 | 47.85 | 47.95 | 46.05 | 124,726 |
| July 16, 2025 | 45 | 46 | 46 | 46.15 | 44.8 | 96,871 |
| July 15, 2025 | 45.85 | 44.6 | 44.6 | 45.85 | 44.6 | 75,206 |
| July 14, 2025 | 45 | 44.35 | 44.35 | 45 | 44.25 | 139,951 |
| July 11, 2025 | 45.5 | 45.35 | 45.35 | 45.85 | 44.9 | 209,739 |
| July 10, 2025 | 46.1 | 45.85 | 45.85 | 46.6 | 45.75 | 70,109 |
| July 09, 2025 | 46.15 | 45.95 | 45.95 | 46.5 | 45.85 | 30,010 |
| July 08, 2025 | 47.25 | 45.85 | 45.85 | 47.4 | 45.85 | 99,343 |
| July 07, 2025 | 49.3 | 47.35 | 47.35 | 49.4 | 47 | 62,058 |
| July 04, 2025 | 48.4 | 47.5 | 47.5 | 48.4 | 47.3 | 100,539 |
| July 03, 2025 | 46.25 | 48.1 | 48.1 | 48.55 | 46.25 | 222,858 |
| July 02, 2025 | 45.8 | 45.7 | 45.7 | 46.2 | 45.5 | 74,706 |
| July 01, 2025 | 45.6 | 45.6 | 45.6 | 46 | 45.5 | 75,234 |
| June 30, 2025 | 46.35 | 45.45 | 45.45 | 46.4 | 45.4 | 72,948 |
| June 27, 2025 | 45.9 | 46.15 | 46.15 | 46.25 | 45.4 | 130,862 |
| June 26, 2025 | 46.5 | 46.2 | 46.2 | 46.7 | 46 | 208,160 |
| June 25, 2025 | 47.43 | 48.48 | 46.1 | 48.95 | 47.29 | 469,369 |
| June 24, 2025 | 47 | 47.33 | 45.01 | 47.81 | 46.76 | 101,334 |
| June 23, 2025 | 46.57 | 46.19 | 43.92 | 46.57 | 45.48 | 82,613 |
| June 20, 2025 | 46.52 | 46.57 | 44.28 | 46.71 | 45.71 | 127,213 |
| June 19, 2025 | 47.62 | 46.76 | 44.47 | 47.62 | 46.67 | 97,275 |
| June 18, 2025 | 46.57 | 47.48 | 45.14 | 47.62 | 46.57 | 83,662 |
| June 17, 2025 | 46.19 | 46.86 | 44.56 | 46.95 | 46.19 | 83,119 |
| June 16, 2025 | 46.29 | 46.19 | 43.92 | 46.48 | 45.81 | 110,749 |
| June 13, 2025 | 47.24 | 46.29 | 44.01 | 47.24 | 46.1 | 166,147 |
| June 12, 2025 | 47.48 | 47.24 | 44.92 | 47.62 | 46.76 | 153,412 |
| June 11, 2025 | 46.48 | 46.57 | 44.28 | 46.67 | 45.05 | 323,945 |
| June 10, 2025 | 47.62 | 47.81 | 45.46 | 48 | 47.33 | 85,671 |
| June 09, 2025 | 47.9 | 47.33 | 45.01 | 48.19 | 47.14 | 151,391 |
| June 06, 2025 | 48.48 | 48.1 | 45.73 | 48.57 | 48 | 90,331 |
| June 05, 2025 | 48.48 | 48.38 | 46 | 49.05 | 48.38 | 93,360 |
| June 04, 2025 | 48.1 | 48.29 | 45.91 | 48.57 | 48 | 172,669 |
| June 03, 2025 | 47.81 | 48 | 45.64 | 48.19 | 47.62 | 100,529 |
| June 02, 2025 | 48.67 | 47.71 | 45.37 | 48.67 | 47.62 | 93,565 |
| May 29, 2025 | 49.24 | 48.67 | 46.28 | 49.24 | 48.57 | 66,891 |
| May 28, 2025 | 49.52 | 48.67 | 46.28 | 49.52 | 48.67 | 87,891 |
| May 27, 2025 | 49.43 | 49.14 | 46.73 | 50.1 | 48.76 | 165,318 |
| May 26, 2025 | 48.86 | 49.05 | 46.64 | 49.24 | 48.76 | 77,779 |