45.30
+0.25(+0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.85 | 45.05 | 45.05 | 46.35 | 45 | 2.48M |
| September 04, 2025 | 45.1 | 45.65 | 45.65 | 47.2 | 45.1 | 6.24M |
| September 03, 2025 | 44.2 | 44.75 | 44.75 | 45.4 | 44.15 | 1.53M |
| September 02, 2025 | 45.3 | 44.2 | 44.2 | 45.55 | 43.2 | 3.06M |
| September 01, 2025 | 47.1 | 45.15 | 45.15 | 48 | 44.8 | 6.11M |
| August 29, 2025 | 49.05 | 48.2 | 48.2 | 50.3 | 48 | 19.44M |
| August 28, 2025 | 45.2 | 45.8 | 45.8 | 46.25 | 44.95 | 4.4M |
| August 27, 2025 | 44.85 | 45.15 | 45.15 | 46.4 | 44.4 | 5.23M |
| August 26, 2025 | 43.7 | 45.1 | 45.1 | 45.85 | 43.1 | 6.58M |
| August 25, 2025 | 44.5 | 43.85 | 43.85 | 45.9 | 42.7 | 8.36M |
| August 22, 2025 | 41.6 | 43 | 43 | 44.35 | 40.95 | 7.3M |
| August 21, 2025 | 40.3 | 41.3 | 41.3 | 42 | 40.05 | 1.8M |
| August 20, 2025 | 40.7 | 39.85 | 39.85 | 40.95 | 39.2 | 2.15M |
| August 19, 2025 | 42 | 41.05 | 41.05 | 44 | 40.85 | 8.17M |
| August 18, 2025 | 36.95 | 40.05 | 40.05 | 40.05 | 36.2 | 2.71M |
| August 15, 2025 | 36.8 | 36.45 | 36.45 | 37.2 | 35.95 | 788,505 |
| August 14, 2025 | 34.9 | 36.2 | 36.2 | 36.6 | 34.9 | 818,681 |
| August 13, 2025 | 35.2 | 35 | 35 | 35.8 | 34.7 | 516,569 |
| August 12, 2025 | 34.6 | 34.55 | 34.55 | 34.7 | 34 | 285,722 |
| August 11, 2025 | 35 | 34.6 | 34.6 | 35 | 34.2 | 166,822 |
| August 08, 2025 | 34.85 | 34.65 | 34.65 | 35.2 | 34.65 | 233,885 |
| August 07, 2025 | 34.5 | 34.95 | 34.95 | 35.3 | 34.45 | 271,140 |
| August 06, 2025 | 35.05 | 34.75 | 34.75 | 35.1 | 34.7 | 223,881 |
| August 05, 2025 | 35.2 | 35.25 | 35.25 | 35.4 | 34.85 | 235,379 |
| August 04, 2025 | 35.4 | 34.9 | 34.9 | 35.45 | 34.6 | 402,642 |
| August 01, 2025 | 34.25 | 35.1 | 35.1 | 35.3 | 34.25 | 403,235 |
| July 31, 2025 | 35.05 | 35.15 | 35.15 | 36 | 34.75 | 785,498 |
| July 30, 2025 | 34.15 | 35.05 | 35.05 | 35.1 | 34.15 | 733,939 |
| July 29, 2025 | 34.15 | 34.15 | 34.15 | 35.6 | 34.15 | 842,418 |
| July 28, 2025 | 34.1 | 34.1 | 34.1 | 34.75 | 33.9 | 557,759 |
| July 25, 2025 | 32.8 | 33.85 | 33.85 | 34.35 | 32.7 | 610,177 |
| July 24, 2025 | 32.15 | 32.8 | 32.8 | 32.95 | 32.15 | 117,003 |
| July 23, 2025 | 32.1 | 32.3 | 32.3 | 32.5 | 32.1 | 96,621 |
| July 22, 2025 | 33.05 | 31.8 | 31.8 | 33.2 | 31.8 | 258,451 |
| July 21, 2025 | 33.1 | 33.05 | 33.05 | 33.35 | 33 | 148,511 |
| July 18, 2025 | 33.55 | 33.25 | 33.25 | 33.55 | 33.05 | 147,683 |
| July 17, 2025 | 32.7 | 33.35 | 33.35 | 33.65 | 32.65 | 251,345 |
| July 16, 2025 | 32.9 | 32.65 | 32.65 | 33.3 | 32.65 | 137,806 |
| July 15, 2025 | 32.35 | 33 | 33 | 33 | 32.35 | 127,481 |
| July 14, 2025 | 33.95 | 32.65 | 32.65 | 33.95 | 32.6 | 328,498 |
| July 11, 2025 | 33.45 | 33.65 | 33.65 | 33.95 | 33 | 396,860 |
| July 10, 2025 | 33.65 | 33.1 | 33.1 | 33.65 | 32.8 | 220,156 |
| July 09, 2025 | 32.45 | 33.1 | 33.1 | 33.8 | 32.45 | 233,378 |
| July 08, 2025 | 32.3 | 32.5 | 32.5 | 32.8 | 31.8 | 212,312 |
| July 07, 2025 | 32.7 | 32.3 | 32.3 | 33.35 | 32.2 | 178,283 |
| July 04, 2025 | 33.3 | 33.1 | 33.1 | 33.3 | 32.55 | 249,284 |
| July 03, 2025 | 33.2 | 33.4 | 33.4 | 33.55 | 33.05 | 205,772 |
| July 02, 2025 | 33 | 32.9 | 32.9 | 33.3 | 32.8 | 98,205 |
| July 01, 2025 | 32.35 | 33.15 | 33.15 | 33.85 | 32.35 | 322,088 |
| June 30, 2025 | 33.1 | 32.35 | 32.35 | 33.4 | 32.25 | 99,285 |
| June 27, 2025 | 33.3 | 33 | 33 | 33.3 | 32.8 | 165,364 |
| June 26, 2025 | 32.9 | 32.75 | 32.75 | 33.4 | 32.6 | 245,384 |
| June 25, 2025 | 33.2 | 32.75 | 32.75 | 33.2 | 32.2 | 192,761 |
| June 24, 2025 | 31.45 | 32.45 | 32.45 | 32.65 | 31.45 | 270,349 |
| June 23, 2025 | 31.6 | 31.1 | 31.1 | 31.6 | 30.45 | 384,100 |
| June 20, 2025 | 32.75 | 32.35 | 32.35 | 32.8 | 31.9 | 192,164 |
| June 19, 2025 | 33.3 | 32.7 | 32.7 | 33.3 | 32.6 | 269,342 |
| June 18, 2025 | 33.45 | 33.3 | 33.3 | 33.5 | 32.95 | 197,950 |
| June 17, 2025 | 32.85 | 33.1 | 33.1 | 34 | 32.7 | 467,241 |
| June 16, 2025 | 31.7 | 32.35 | 32.35 | 32.6 | 31.6 | 223,063 |