37.15
-1.55(-4.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.6 | 38.7 | 38.7 | 39.9 | 38.6 | 3.7M |
| August 15, 2025 | 42 | 39.6 | 39.6 | 42.45 | 39.4 | 9.11M |
| August 14, 2025 | 43.2 | 43.2 | 43.2 | 45 | 43.2 | 15.04M |
| August 13, 2025 | 48.45 | 48 | 48 | 48.6 | 47.3 | 1.57M |
| August 12, 2025 | 48.2 | 47.6 | 47.6 | 48.55 | 47.6 | 2.11M |
| August 11, 2025 | 49.2 | 48.4 | 48.4 | 49.2 | 48 | 1.21M |
| August 08, 2025 | 49.2 | 49.5 | 49.5 | 49.7 | 49 | 581,546 |
| August 07, 2025 | 49.9 | 49 | 49 | 49.9 | 48.8 | 804,013 |
| August 06, 2025 | 49.45 | 49.3 | 49.3 | 49.9 | 49.25 | 726,241 |
| August 05, 2025 | 49.2 | 49.6 | 49.6 | 49.75 | 49 | 1.13M |
| August 04, 2025 | 48.3 | 48.8 | 48.8 | 49 | 47.8 | 682,135 |
| August 01, 2025 | 47 | 48.4 | 48.4 | 48.8 | 46.5 | 1.04M |
| July 31, 2025 | 48.4 | 47.75 | 47.75 | 48.5 | 47.75 | 788,404 |
| July 30, 2025 | 48.05 | 48.35 | 48.35 | 48.45 | 47.55 | 792,568 |
| July 29, 2025 | 48.8 | 47.85 | 47.85 | 48.8 | 47.55 | 1.81M |
| July 28, 2025 | 50.3 | 48.8 | 48.8 | 50.3 | 48.5 | 2.12M |
| July 25, 2025 | 50.7 | 49.8 | 49.8 | 51 | 49.6 | 1.79M |
| July 24, 2025 | 51.4 | 50.7 | 50.7 | 51.7 | 50.5 | 4.26M |
| July 23, 2025 | 52.8 | 52.9 | 52.9 | 53.4 | 52.5 | 4.26M |
| July 22, 2025 | 52.8 | 51.4 | 51.4 | 52.9 | 51.2 | 2.53M |
| July 21, 2025 | 53 | 52.6 | 52.6 | 53.2 | 52.5 | 1.79M |
| July 18, 2025 | 52.4 | 52.7 | 52.7 | 53.3 | 52.1 | 2.63M |
| July 17, 2025 | 51.7 | 52.1 | 52.1 | 52.4 | 51.4 | 1.78M |
| July 16, 2025 | 51.8 | 51.2 | 51.2 | 51.8 | 51.2 | 1.71M |
| July 15, 2025 | 50.6 | 51.4 | 51.4 | 51.4 | 50.3 | 2.04M |
| July 14, 2025 | 51.9 | 50.5 | 50.5 | 52.9 | 50.5 | 11.6M |
| July 11, 2025 | 50.7 | 50.7 | 50.7 | 50.7 | 49.95 | 4.5M |
| July 10, 2025 | 46.1 | 46.1 | 46.1 | 46.55 | 46.1 | 477,051 |
| July 09, 2025 | 46.5 | 46.1 | 46.1 | 46.5 | 45.85 | 297,107 |
| July 08, 2025 | 45.95 | 45.8 | 45.8 | 46.1 | 45.5 | 583,410 |
| July 07, 2025 | 46.35 | 46.05 | 46.05 | 46.65 | 45.8 | 459,404 |
| July 04, 2025 | 48.4 | 46.6 | 46.6 | 48.4 | 46.55 | 1.01M |
| July 03, 2025 | 47.95 | 47.95 | 47.95 | 48.45 | 47.95 | 1.07M |
| July 02, 2025 | 47.6 | 47.7 | 47.7 | 47.85 | 47.35 | 487,304 |
| July 01, 2025 | 47.5 | 47.3 | 47.3 | 47.75 | 46.9 | 695,163 |
| June 30, 2025 | 47.05 | 47.1 | 47.1 | 47.45 | 46.8 | 550,541 |
| June 27, 2025 | 47.35 | 47.2 | 47.2 | 47.45 | 46.85 | 737,847 |
| June 26, 2025 | 47.1 | 46.85 | 46.85 | 47.5 | 46.7 | 566,418 |
| June 25, 2025 | 47.1 | 46.7 | 46.7 | 47.15 | 46.6 | 538,625 |
| June 24, 2025 | 46.25 | 46.85 | 46.85 | 47.15 | 46.1 | 613,437 |
| June 23, 2025 | 45.5 | 45.4 | 45.4 | 45.55 | 44 | 504,851 |
| June 20, 2025 | 46.6 | 46 | 46 | 46.65 | 45.7 | 720,848 |
| June 19, 2025 | 47.55 | 46.5 | 46.5 | 47.6 | 46.5 | 759,557 |
| June 18, 2025 | 46.9 | 47.5 | 47.5 | 47.6 | 46.9 | 594,093 |
| June 17, 2025 | 47.2 | 47.1 | 47.1 | 47.75 | 47.1 | 856,594 |
| June 16, 2025 | 46 | 46.8 | 46.8 | 47.35 | 45.55 | 772,091 |
| June 13, 2025 | 47.2 | 46.05 | 46.05 | 47.25 | 46 | 2.23M |
| June 12, 2025 | 47.3 | 47.45 | 47.45 | 47.5 | 46.8 | 1.81M |
| June 11, 2025 | 49.55 | 47.4 | 47.4 | 49.55 | 47 | 6.15M |
| June 10, 2025 | 51.8 | 51.6 | 51.6 | 52 | 51.4 | 796,045 |
| June 09, 2025 | 52.2 | 51.4 | 51.4 | 52.2 | 50.9 | 843,580 |
| June 06, 2025 | 52.3 | 51.5 | 51.5 | 52.6 | 51.5 | 1.15M |
| June 05, 2025 | 52.8 | 52.3 | 52.3 | 54.1 | 52.3 | 5.09M |
| June 04, 2025 | 50.8 | 52.8 | 52.8 | 52.8 | 50.8 | 2.64M |
| June 03, 2025 | 50.5 | 50.4 | 50.4 | 50.9 | 50.3 | 510,399 |
| June 02, 2025 | 51.2 | 50.4 | 50.4 | 51.2 | 50.3 | 721,482 |
| May 29, 2025 | 51.3 | 51.2 | 51.2 | 51.5 | 50.4 | 863,487 |
| May 28, 2025 | 51.8 | 50.7 | 50.7 | 51.8 | 50.4 | 987,661 |
| May 27, 2025 | 52.1 | 51.1 | 51.1 | 52.4 | 50.9 | 1.45M |
| May 26, 2025 | 53 | 51.9 | 51.9 | 53.2 | 51.7 | 3.07M |