45.35
-0.6(-1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.6 | 45.95 | 45.95 | 46.8 | 45.35 | 1.1M |
| September 04, 2025 | 47.55 | 45.45 | 45.45 | 48 | 45.25 | 1.57M |
| September 03, 2025 | 46.5 | 47.5 | 47.5 | 48.4 | 46.4 | 1.37M |
| September 02, 2025 | 52 | 46.85 | 46.85 | 53.4 | 46.5 | 5.41M |
| September 01, 2025 | 50.7 | 50.8 | 50.8 | 54.1 | 50.3 | 10.35M |
| August 29, 2025 | 48.7 | 49.2 | 49.2 | 50.8 | 48.05 | 6.99M |
| August 28, 2025 | 47.4 | 47.5 | 47.5 | 49.35 | 47.05 | 2.41M |
| August 27, 2025 | 48.25 | 47.35 | 47.35 | 48.75 | 47.2 | 2.06M |
| August 26, 2025 | 48.1 | 48.15 | 48.15 | 48.8 | 46.3 | 3.13M |
| August 25, 2025 | 51.5 | 48.35 | 48.35 | 51.5 | 48.35 | 5.64M |
| August 22, 2025 | 51.1 | 49.8 | 49.8 | 51.6 | 48.5 | 9.91M |
| August 21, 2025 | 46.75 | 50.5 | 50.5 | 50.5 | 46.45 | 11.78M |
| August 20, 2025 | 48 | 45.95 | 45.95 | 48 | 44.1 | 7.46M |
| August 19, 2025 | 44 | 45.65 | 45.65 | 45.65 | 42.5 | 2.73M |
| 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 |