46.35
+0.75(+1.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.2 | 45.6 | 45.6 | 46 | 45.15 | 1.62M |
| September 04, 2025 | 45.6 | 44.8 | 44.8 | 45.95 | 44.8 | 1.87M |
| September 03, 2025 | 45 | 45.4 | 45.4 | 45.5 | 44.8 | 1.4M |
| September 02, 2025 | 45 | 44.7 | 44.7 | 45.7 | 43.75 | 2.2M |
| September 01, 2025 | 46.05 | 44.7 | 44.7 | 47.4 | 44.65 | 4.21M |
| August 29, 2025 | 51.5 | 46.5 | 46.5 | 52.3 | 46.5 | 15.49M |
| August 28, 2025 | 45.15 | 49.6 | 49.6 | 49.6 | 44.85 | 6.58M |
| August 27, 2025 | 46.05 | 45.1 | 45.1 | 46.15 | 44.95 | 2.78M |
| August 26, 2025 | 45.2 | 45.8 | 45.8 | 46.35 | 44.5 | 3.71M |
| August 25, 2025 | 44.9 | 45 | 45 | 46.2 | 44.7 | 3.94M |
| August 22, 2025 | 44.6 | 43.85 | 43.85 | 45.4 | 43.8 | 4M |
| August 21, 2025 | 43.6 | 43.8 | 43.8 | 45.1 | 43.6 | 2.76M |
| August 20, 2025 | 45 | 43.15 | 43.15 | 45.3 | 43 | 3.1M |
| August 19, 2025 | 47.2 | 45.3 | 45.3 | 47.4 | 44.5 | 7.86M |
| August 18, 2025 | 43.8 | 46.4 | 46.4 | 46.4 | 43.5 | 6.62M |
| August 15, 2025 | 41.55 | 43.7 | 43.7 | 44.4 | 40.75 | 4.89M |
| August 14, 2025 | 43 | 41.65 | 41.65 | 43 | 41.65 | 1.97M |
| August 13, 2025 | 41.95 | 42.4 | 42.4 | 44.15 | 41.2 | 5.98M |
| August 12, 2025 | 41 | 41.3 | 41.3 | 42.15 | 40.65 | 2.02M |
| August 11, 2025 | 42 | 41.2 | 41.2 | 44.1 | 41.15 | 8.07M |
| August 08, 2025 | 40.3 | 41.3 | 41.3 | 41.35 | 39.7 | 1.74M |
| August 07, 2025 | 40.6 | 40.1 | 40.1 | 40.6 | 39.5 | 902,674 |
| August 06, 2025 | 40.85 | 40.1 | 40.1 | 41 | 40 | 1.17M |
| August 05, 2025 | 42.3 | 41.15 | 41.15 | 42.45 | 40.65 | 2.46M |
| August 04, 2025 | 38.65 | 41.15 | 41.15 | 41.45 | 38.6 | 2.66M |
| August 01, 2025 | 38.65 | 39.4 | 39.4 | 40 | 37.8 | 1.09M |
| July 31, 2025 | 39.9 | 39.2 | 39.2 | 40.35 | 39.2 | 1.34M |
| July 30, 2025 | 38.75 | 39.85 | 39.85 | 40 | 38.4 | 1.89M |
| July 29, 2025 | 38.8 | 38.35 | 38.35 | 38.95 | 38.1 | 456,142 |
| July 28, 2025 | 38.45 | 38.8 | 38.8 | 39 | 37.9 | 413,255 |
| July 25, 2025 | 38.75 | 38.35 | 38.35 | 38.75 | 38.15 | 486,198 |
| July 24, 2025 | 39.45 | 39 | 39 | 39.5 | 38.25 | 719,007 |
| July 23, 2025 | 38 | 39.05 | 39.05 | 39.85 | 38 | 1.79M |
| July 22, 2025 | 39.3 | 37.85 | 37.85 | 39.3 | 37.5 | 1.04M |
| July 21, 2025 | 39.1 | 38.9 | 38.9 | 39.5 | 38.75 | 1.21M |
| July 18, 2025 | 38.8 | 38.8 | 38.8 | 40.1 | 38.1 | 3.07M |
| July 17, 2025 | 37.8 | 38 | 38 | 38.5 | 37.5 | 1.07M |
| July 16, 2025 | 36.45 | 37.25 | 37.25 | 37.8 | 36.45 | 850,081 |
| July 15, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.15 | 393,534 |
| July 14, 2025 | 36.85 | 36.1 | 36.1 | 36.85 | 35.85 | 353,684 |
| July 11, 2025 | 36.45 | 36.55 | 36.55 | 37.4 | 36.2 | 999,666 |
| July 10, 2025 | 36.75 | 35.95 | 35.95 | 36.85 | 35.55 | 676,311 |
| July 09, 2025 | 35.65 | 35.3 | 35.3 | 35.75 | 35.25 | 454,999 |
| July 08, 2025 | 36 | 35.4 | 35.4 | 36 | 34.7 | 821,020 |
| July 07, 2025 | 36.65 | 36 | 36 | 36.65 | 35.55 | 579,534 |
| July 04, 2025 | 38.4 | 36.65 | 36.65 | 38.7 | 36.65 | 1.12M |
| July 03, 2025 | 37.85 | 38.2 | 38.2 | 38.4 | 37.75 | 728,474 |
| July 02, 2025 | 37.5 | 37.3 | 37.3 | 37.75 | 37 | 420,554 |
| July 01, 2025 | 38.3 | 37.5 | 37.5 | 38.4 | 37.5 | 649,480 |
| June 30, 2025 | 38.7 | 37.7 | 37.7 | 38.95 | 37.7 | 850,881 |
| June 27, 2025 | 40.5 | 38.5 | 38.5 | 40.5 | 38.35 | 1.3M |
| June 26, 2025 | 39.45 | 39.8 | 39.8 | 41 | 39.35 | 2.28M |
| June 25, 2025 | 39.65 | 38.9 | 38.9 | 39.85 | 38.75 | 772,477 |
| June 24, 2025 | 38.3 | 39.3 | 39.3 | 39.95 | 38.2 | 1.7M |
| June 23, 2025 | 37 | 37.5 | 37.5 | 37.75 | 36.4 | 690,087 |
| June 20, 2025 | 37.85 | 37.6 | 37.6 | 38.7 | 37.3 | 823,881 |
| June 19, 2025 | 39.6 | 37.9 | 37.9 | 39.6 | 37.9 | 983,198 |
| June 18, 2025 | 39.5 | 39.4 | 39.4 | 39.85 | 39.2 | 552,140 |
| June 17, 2025 | 39.6 | 39.35 | 39.35 | 39.7 | 39 | 684,283 |
| June 16, 2025 | 39 | 39.15 | 39.15 | 39.15 | 38.35 | 591,836 |