45.65
+4.15(+10.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.2 | 41.5 | 41.5 | 42.65 | 40.8 | 960,528 |
| August 15, 2025 | 40 | 40.65 | 40.65 | 41 | 39.65 | 523,448 |
| August 14, 2025 | 39.8 | 39.5 | 39.5 | 41.5 | 39.5 | 793,016 |
| August 13, 2025 | 38.95 | 39.1 | 39.1 | 39.6 | 38.35 | 441,795 |
| August 12, 2025 | 38.9 | 38.65 | 38.65 | 39 | 37.6 | 209,465 |
| August 11, 2025 | 38.35 | 38.65 | 38.65 | 38.85 | 37.05 | 293,443 |
| August 08, 2025 | 38.4 | 38.35 | 38.35 | 39.1 | 37.9 | 268,680 |
| August 07, 2025 | 38.2 | 38.4 | 38.4 | 39.25 | 38.1 | 316,269 |
| August 06, 2025 | 39.45 | 38.3 | 38.3 | 39.45 | 38.3 | 311,584 |
| August 05, 2025 | 40.9 | 39.15 | 39.15 | 41.35 | 39.15 | 2.15M |
| August 04, 2025 | 36.55 | 38.65 | 38.65 | 38.65 | 36.55 | 561,339 |
| August 01, 2025 | 35 | 35.15 | 35.15 | 35.65 | 34.8 | 75,344 |
| July 31, 2025 | 35.85 | 35.05 | 35.05 | 35.9 | 34.9 | 83,984 |
| July 30, 2025 | 35.8 | 35.55 | 35.55 | 35.9 | 35.3 | 101,073 |
| July 29, 2025 | 35.5 | 35.3 | 35.3 | 36.1 | 35.1 | 46,282 |
| July 28, 2025 | 35.3 | 35.55 | 35.55 | 36.1 | 34.8 | 160,245 |
| July 25, 2025 | 34.95 | 35.15 | 35.15 | 35.5 | 34.85 | 71,060 |
| July 24, 2025 | 35.3 | 34.95 | 34.95 | 35.5 | 34.8 | 81,341 |
| July 23, 2025 | 35.45 | 35.15 | 35.15 | 36 | 34.9 | 150,611 |
| July 22, 2025 | 34.9 | 34.45 | 34.45 | 35.8 | 34 | 90,874 |
| July 21, 2025 | 35.75 | 34.9 | 34.9 | 35.75 | 34.8 | 71,000 |
| July 18, 2025 | 35.8 | 35.25 | 35.25 | 36.6 | 34.75 | 215,372 |
| July 17, 2025 | 34.9 | 34.9 | 34.9 | 35.5 | 34.3 | 171,807 |
| July 16, 2025 | 34.3 | 34.35 | 34.35 | 34.8 | 34.25 | 47,486 |
| July 15, 2025 | 35.65 | 34.4 | 34.4 | 35.65 | 34.2 | 55,271 |
| July 14, 2025 | 34.5 | 34.25 | 34.25 | 34.7 | 34.25 | 26,031 |
| July 11, 2025 | 34 | 34.5 | 34.5 | 35.25 | 34 | 127,307 |
| July 10, 2025 | 34.6 | 33.65 | 33.65 | 34.6 | 33.65 | 45,059 |
| July 09, 2025 | 33.8 | 34 | 34 | 34.6 | 33.8 | 30,570 |
| July 08, 2025 | 34 | 33.65 | 33.65 | 34.05 | 33.3 | 86,929 |
| July 07, 2025 | 34.2 | 34.35 | 34.35 | 34.35 | 33.85 | 108,610 |
| July 04, 2025 | 36.75 | 35 | 35 | 36.95 | 35 | 134,093 |
| July 03, 2025 | 35.5 | 36.1 | 36.1 | 36.3 | 34.5 | 230,289 |
| July 02, 2025 | 35 | 35.2 | 35.2 | 35.4 | 34.95 | 57,470 |
| July 01, 2025 | 35.7 | 35.25 | 35.25 | 36.2 | 35.05 | 51,929 |
| June 30, 2025 | 35.5 | 35 | 35 | 35.95 | 34.65 | 92,360 |
| June 27, 2025 | 35.65 | 35.8 | 35.8 | 37.8 | 35.65 | 272,310 |
| June 26, 2025 | 36.6 | 36 | 36 | 37.45 | 36 | 179,569 |
| June 25, 2025 | 36.65 | 35.9 | 35.9 | 36.65 | 35.5 | 65,982 |
| June 24, 2025 | 34.5 | 35.55 | 35.55 | 36.35 | 34.5 | 96,254 |
| June 23, 2025 | 32.7 | 34.3 | 34.3 | 34.5 | 32.7 | 73,554 |
| June 20, 2025 | 34.6 | 34.8 | 34.8 | 36 | 34.6 | 79,487 |
| June 19, 2025 | 36.2 | 35.05 | 35.05 | 36.2 | 35.05 | 171,560 |
| June 18, 2025 | 36.4 | 36.2 | 36.2 | 37.45 | 36 | 73,032 |
| June 17, 2025 | 36.65 | 36.4 | 36.4 | 36.8 | 36 | 84,738 |
| June 16, 2025 | 36.6 | 36.4 | 36.4 | 36.6 | 35.4 | 52,003 |
| June 13, 2025 | 37.95 | 36.3 | 36.3 | 37.95 | 36 | 174,004 |
| June 12, 2025 | 37.75 | 37.3 | 37.3 | 37.95 | 37 | 96,127 |
| June 11, 2025 | 38.35 | 37.7 | 37.7 | 38.35 | 37.5 | 106,278 |
| June 10, 2025 | 36.65 | 37.75 | 37.75 | 38.55 | 36.65 | 189,940 |
| June 09, 2025 | 37.4 | 36.65 | 36.65 | 37.6 | 35.8 | 319,288 |
| June 06, 2025 | 38.5 | 37.4 | 37.4 | 38.75 | 37.15 | 150,787 |
| June 05, 2025 | 39.2 | 38.5 | 38.5 | 39.7 | 38.5 | 139,694 |
| June 04, 2025 | 38.85 | 39.15 | 39.15 | 41.05 | 38.85 | 248,947 |
| June 03, 2025 | 40.5 | 38.75 | 38.75 | 40.5 | 38.5 | 92,778 |
| June 02, 2025 | 39.6 | 38.45 | 38.45 | 39.7 | 38.05 | 97,737 |
| May 29, 2025 | 40.45 | 39.9 | 39.9 | 40.45 | 39.5 | 54,629 |
| May 28, 2025 | 40.95 | 39.7 | 39.7 | 41.45 | 39.65 | 146,000 |
| May 27, 2025 | 40.95 | 40.55 | 40.55 | 41.75 | 40.4 | 98,346 |
| May 26, 2025 | 40.55 | 41.2 | 41.2 | 42.2 | 40.2 | 377,882 |