41.35
-0.5(-1.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 42.35 | 41.35 | 41.35 | 42.35 | 41.25 | 192,849 |
| October 16, 2025 | 41.6 | 41.85 | 41.85 | 42.2 | 41.6 | 284,253 |
| October 15, 2025 | 42.65 | 41.45 | 41.45 | 42.65 | 41.05 | 161,366 |
| October 14, 2025 | 41.8 | 41.7 | 41.7 | 43.3 | 41.65 | 631,156 |
| October 13, 2025 | 39.8 | 41.65 | 41.65 | 41.95 | 39.8 | 314,355 |
| October 09, 2025 | 44 | 43 | 43 | 45 | 43 | 407,934 |
| October 08, 2025 | 43.1 | 43.25 | 43.25 | 43.5 | 42.75 | 192,119 |
| October 07, 2025 | 43.3 | 43.5 | 43.5 | 44 | 43 | 266,480 |
| October 03, 2025 | 43.35 | 43.1 | 43.1 | 43.35 | 42.85 | 166,737 |
| October 02, 2025 | 43.95 | 43 | 43 | 44 | 42.65 | 276,714 |
| October 01, 2025 | 43.8 | 43.6 | 43.6 | 44.2 | 43.5 | 193,929 |
| September 30, 2025 | 43.85 | 43.8 | 43.8 | 44 | 43.3 | 185,185 |
| September 29, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0 |
| September 26, 2025 | 45.25 | 43.25 | 43.25 | 45.25 | 43.25 | 436,630 |
| September 25, 2025 | 45.8 | 45.25 | 45.25 | 46.3 | 45.2 | 564,263 |
| September 24, 2025 | 46.7 | 45.05 | 45.05 | 46.7 | 45.05 | 363,050 |
| September 23, 2025 | 47 | 46.1 | 46.1 | 47.35 | 46 | 311,961 |
| September 22, 2025 | 46.5 | 46.75 | 46.75 | 46.85 | 46.1 | 218,652 |
| September 19, 2025 | 46.75 | 46.15 | 46.15 | 46.8 | 46.15 | 269,795 |
| September 18, 2025 | 46.75 | 46.45 | 46.45 | 46.75 | 46.1 | 221,074 |
| September 17, 2025 | 47.05 | 46.2 | 46.2 | 47.05 | 46.2 | 217,750 |
| September 16, 2025 | 46.3 | 46.6 | 46.6 | 46.8 | 46 | 373,825 |
| September 15, 2025 | 46.5 | 46.05 | 46.05 | 46.9 | 45.95 | 414,940 |
| September 12, 2025 | 47.05 | 46.65 | 46.65 | 48.35 | 46.6 | 576,625 |
| September 11, 2025 | 48.5 | 46.6 | 46.6 | 48.55 | 46.6 | 853,390 |
| September 10, 2025 | 49.2 | 48.1 | 48.1 | 49.35 | 48.1 | 633,205 |
| September 09, 2025 | 49.15 | 48.9 | 48.9 | 50.9 | 48.7 | 811,056 |
| September 08, 2025 | 49.2 | 48.6 | 48.6 | 49.5 | 48.4 | 615,651 |
| September 05, 2025 | 49.5 | 49 | 49 | 50 | 49 | 502,727 |
| September 04, 2025 | 50 | 49 | 49 | 50.2 | 48.95 | 688,584 |
| September 03, 2025 | 49.55 | 49.65 | 49.65 | 50.1 | 49.45 | 511,499 |
| September 02, 2025 | 50.3 | 49.3 | 49.3 | 51.3 | 49 | 760,728 |
| September 01, 2025 | 51.8 | 49.8 | 49.8 | 52 | 49.8 | 888,851 |
| August 29, 2025 | 53.1 | 51.5 | 51.5 | 53.6 | 51.5 | 959,215 |
| August 28, 2025 | 52.8 | 52.7 | 52.7 | 54.7 | 52.1 | 1.67M |
| August 27, 2025 | 53.5 | 52.8 | 52.8 | 54.9 | 52.7 | 1.32M |
| August 26, 2025 | 53 | 53 | 53 | 54.1 | 52.3 | 1.69M |
| August 25, 2025 | 51.6 | 52.8 | 52.8 | 54.5 | 51.6 | 2.28M |
| August 22, 2025 | 52.8 | 50.7 | 50.7 | 52.8 | 50.7 | 565,239 |
| August 21, 2025 | 52.7 | 51.8 | 51.8 | 53.4 | 51.7 | 648,049 |
| August 20, 2025 | 53 | 51.8 | 51.8 | 53.5 | 51.5 | 969,643 |
| August 19, 2025 | 56 | 53.5 | 53.5 | 56 | 53.4 | 1.31M |
| August 18, 2025 | 55.5 | 55.2 | 55.2 | 56.4 | 54.4 | 947,250 |
| August 15, 2025 | 54.1 | 55 | 55 | 56.3 | 54 | 1.42M |
| August 14, 2025 | 56 | 54.4 | 54.4 | 56.2 | 54.3 | 938,131 |
| August 13, 2025 | 55.5 | 54.8 | 54.8 | 57.4 | 54.5 | 2.28M |
| August 12, 2025 | 55.6 | 54.7 | 54.7 | 55.8 | 54.6 | 561,090 |
| August 11, 2025 | 56.5 | 55.6 | 55.6 | 56.6 | 55.1 | 1.13M |
| August 08, 2025 | 54.6 | 55.5 | 55.5 | 56.3 | 54.2 | 1.4M |
| August 07, 2025 | 55.1 | 54.6 | 54.6 | 55.8 | 54.5 | 437,739 |
| August 06, 2025 | 55.6 | 54.8 | 54.8 | 55.6 | 54.7 | 449,801 |
| August 05, 2025 | 55.7 | 55.6 | 55.6 | 56.4 | 55.1 | 859,024 |
| August 04, 2025 | 54 | 55.2 | 55.2 | 56.2 | 53.8 | 1.44M |
| August 01, 2025 | 53 | 54.6 | 54.6 | 55.3 | 52.1 | 641,667 |
| July 31, 2025 | 55.8 | 54.6 | 54.6 | 55.8 | 54.5 | 616,350 |
| July 30, 2025 | 54.8 | 55.3 | 55.3 | 55.8 | 54.1 | 794,829 |
| July 29, 2025 | 55.5 | 54.5 | 54.5 | 56.2 | 54 | 848,136 |
| July 28, 2025 | 56 | 55.5 | 55.5 | 56.1 | 55 | 681,589 |
| July 25, 2025 | 56.8 | 55.8 | 55.8 | 56.8 | 55.6 | 576,491 |
| July 24, 2025 | 56.9 | 57 | 57 | 57.5 | 55.4 | 1.49M |