39.40
-0.7(-1.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 38.1 | 37.7 | 37.7 | 38.4 | 37.1 | 15.44M |
| August 14, 2025 | 36.9 | 38.05 | 38.05 | 39.65 | 36.65 | 51.9M |
| August 13, 2025 | 34.2 | 36.9 | 36.9 | 36.9 | 33.1 | 35.61M |
| August 12, 2025 | 33 | 33.55 | 33.55 | 34.4 | 32.45 | 12.25M |
| August 11, 2025 | 33.3 | 32.6 | 32.6 | 33.5 | 32.35 | 10.12M |
| August 08, 2025 | 32.95 | 32.85 | 32.85 | 33.35 | 32.2 | 7.17M |
| August 07, 2025 | 33 | 32.85 | 32.85 | 33.85 | 32.75 | 12.89M |
| August 06, 2025 | 33.2 | 32.6 | 32.6 | 33.2 | 32.5 | 5.85M |
| August 05, 2025 | 33.2 | 33.4 | 33.4 | 33.75 | 32.25 | 17.39M |
| August 04, 2025 | 34 | 33 | 33 | 34.3 | 32.95 | 10.99M |
| August 01, 2025 | 32.05 | 33.65 | 33.65 | 34.75 | 31.65 | 14.81M |
| July 31, 2025 | 32.05 | 33 | 33 | 34.45 | 31.85 | 17.41M |
| July 30, 2025 | 32.4 | 31.85 | 31.85 | 32.6 | 31.55 | 5.33M |
| July 29, 2025 | 33.1 | 32.3 | 32.3 | 33.3 | 32 | 14.34M |
| July 28, 2025 | 30.1 | 32.85 | 32.85 | 33.05 | 30.1 | 18.6M |
| July 25, 2025 | 30.5 | 30.05 | 30.05 | 30.65 | 30 | 3.14M |
| July 24, 2025 | 30.7 | 30.45 | 30.45 | 30.95 | 30.15 | 5.08M |
| July 23, 2025 | 30.4 | 30.85 | 30.85 | 32.2 | 30.3 | 15.95M |
| July 22, 2025 | 30.55 | 29.9 | 29.9 | 30.7 | 29.2 | 12.81M |
| July 21, 2025 | 29.9 | 30.7 | 30.7 | 30.7 | 29.5 | 15.07M |
| July 18, 2025 | 29.6 | 29.6 | 29.6 | 30.05 | 29.2 | 10.49M |
| July 17, 2025 | 29.2 | 29.4 | 29.4 | 29.7 | 29.1 | 9.29M |
| July 16, 2025 | 29.1 | 29.15 | 29.15 | 29.65 | 28.95 | 13.63M |
| July 15, 2025 | 27.45 | 29.1 | 29.1 | 29.3 | 27.3 | 10.57M |
| July 14, 2025 | 27.8 | 27.3 | 27.3 | 27.9 | 27.2 | 2.44M |
| July 11, 2025 | 28.6 | 28.05 | 28.05 | 29.05 | 27.95 | 7.39M |
| July 10, 2025 | 28 | 29.15 | 29.15 | 29.55 | 27.8 | 14.47M |
| July 09, 2025 | 27.2 | 28.35 | 28.35 | 28.5 | 27 | 9.54M |
| July 08, 2025 | 26.2 | 27.2 | 27.2 | 27.4 | 25.9 | 6.04M |
| July 07, 2025 | 27.55 | 26.5 | 26.5 | 27.9 | 26.45 | 5.49M |
| July 04, 2025 | 29.2 | 28.1 | 28.1 | 29.8 | 27.7 | 43.02M |
| July 03, 2025 | 26 | 28.25 | 28.25 | 28.25 | 25.85 | 13.21M |
| July 02, 2025 | 25.5 | 25.7 | 25.7 | 26.2 | 25.5 | 1.49M |
| July 01, 2025 | 25.9 | 25.45 | 25.45 | 26.15 | 25.45 | 798,037 |
| June 30, 2025 | 26.2 | 25.6 | 25.6 | 26.2 | 25.3 | 1.1M |
| June 27, 2025 | 26.6 | 25.9 | 25.9 | 26.6 | 25.85 | 1.39M |
| June 26, 2025 | 26.25 | 26.25 | 26.25 | 26.9 | 26.1 | 2.62M |
| June 25, 2025 | 26.35 | 26.05 | 26.05 | 26.45 | 25.6 | 4.44M |
| June 24, 2025 | 25.55 | 26.65 | 26.65 | 27.8 | 25.55 | 9.94M |
| June 23, 2025 | 24.55 | 25.3 | 25.3 | 25.65 | 23.95 | 1.72M |
| June 20, 2025 | 24.9 | 24.7 | 24.7 | 25.3 | 24.3 | 2.1M |
| June 19, 2025 | 25.7 | 24.85 | 24.85 | 25.7 | 24.85 | 1.19M |
| June 18, 2025 | 25.75 | 25.6 | 25.6 | 25.9 | 25.55 | 553,568 |
| June 17, 2025 | 25.95 | 25.65 | 25.65 | 26.05 | 25.4 | 1.1M |
| June 16, 2025 | 25.75 | 25.65 | 25.65 | 25.75 | 25.2 | 1.13M |
| June 13, 2025 | 26.45 | 25.7 | 25.7 | 26.45 | 25.55 | 3.2M |
| June 12, 2025 | 26.15 | 26.95 | 26.95 | 27.2 | 25.7 | 4.39M |
| June 11, 2025 | 26.6 | 26 | 26 | 27.1 | 26 | 3.64M |
| June 10, 2025 | 25.85 | 26.05 | 26.05 | 26.35 | 25.85 | 1.2M |
| June 09, 2025 | 25.8 | 25.85 | 25.85 | 25.9 | 25.4 | 630,400 |
| June 06, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.1 | 825,140 |
| June 05, 2025 | 26.45 | 25.5 | 25.5 | 26.45 | 25.5 | 1.31M |
| June 04, 2025 | 25.9 | 26.15 | 26.15 | 26.6 | 25.9 | 1.73M |
| June 03, 2025 | 25.6 | 25.5 | 25.5 | 25.8 | 25.35 | 737,491 |
| June 02, 2025 | 25.8 | 25.55 | 25.55 | 25.8 | 25 | 1.33M |
| May 29, 2025 | 26.3 | 26.1 | 26.1 | 26.35 | 25.6 | 1.01M |
| May 28, 2025 | 26.35 | 26.05 | 26.05 | 26.95 | 26 | 1.42M |
| May 27, 2025 | 26.5 | 26 | 26 | 27 | 25.85 | 2.05M |
| May 26, 2025 | 27.1 | 26.65 | 26.65 | 27.45 | 26.6 | 1.88M |
| May 23, 2025 | 27.65 | 27.25 | 27.25 | 27.9 | 27 | 3.73M |