40.30
-0.3(-0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 40.3 | 40.3 | 40.3 | 40.3 | 40 | 16,510 |
| September 08, 2025 | 40.9 | 40.3 | 40.3 | 40.9 | 40 | 8,016 |
| September 05, 2025 | 40.95 | 40.9 | 40.9 | 40.95 | 40.9 | 2,025 |
| September 04, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1,371 |
| September 03, 2025 | 40.1 | 39.4 | 39.4 | 40.1 | 39.4 | 5,412 |
| September 02, 2025 | 38.65 | 39.4 | 39.4 | 39.5 | 38.65 | 14,000 |
| September 01, 2025 | 39.9 | 39.8 | 39.8 | 39.9 | 39.8 | 3,001 |
| August 29, 2025 | 39.5 | 39.9 | 39.9 | 39.9 | 39.5 | 2,675 |
| August 28, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 5,132 |
| August 27, 2025 | 38.75 | 39.8 | 39.8 | 39.8 | 38.75 | 26,399 |
| August 26, 2025 | 40.5 | 39.8 | 39.8 | 40.5 | 39.3 | 7,000 |
| August 25, 2025 | 39.2 | 39.55 | 39.55 | 39.6 | 38.7 | 29,315 |
| August 22, 2025 | 40.1 | 39.6 | 39.6 | 40.1 | 39 | 37,037 |
| August 21, 2025 | 40.5 | 40.4 | 40.4 | 40.5 | 40.2 | 25,028 |
| August 20, 2025 | 40.75 | 40.75 | 40.75 | 41.85 | 40.6 | 19,040 |
| August 19, 2025 | 41.7 | 41.45 | 41.45 | 41.7 | 41.05 | 9,003 |
| August 18, 2025 | 42 | 41.7 | 41.7 | 42 | 41.7 | 5,042 |
| August 15, 2025 | 41.2 | 41.8 | 41.8 | 41.8 | 41 | 24,039 |
| August 14, 2025 | 42.1 | 42 | 42 | 42.1 | 41 | 24,000 |
| August 13, 2025 | 42.9 | 41.55 | 41.55 | 43 | 41.55 | 30,088 |
| August 12, 2025 | 40.8 | 42.9 | 42.9 | 42.95 | 40.8 | 17,133 |
| August 11, 2025 | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | 1,000 |
| August 08, 2025 | 40.45 | 41.2 | 41.2 | 41.25 | 40.1 | 4,000 |
| August 07, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1,000 |
| August 06, 2025 | 40.45 | 40.45 | 40.45 | 40.5 | 40 | 8,000 |
| August 05, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 1,000 |
| August 04, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0 |
| August 01, 2025 | 40.5 | 40.55 | 40.55 | 40.55 | 40 | 8,071 |
| July 31, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1,000 |
| July 30, 2025 | 40.75 | 40.7 | 40.7 | 40.75 | 40.7 | 5,092 |
| July 29, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0 |
| July 28, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0 |
| July 25, 2025 | 40.35 | 41.25 | 41.25 | 41.25 | 40.35 | 2,000 |
| July 24, 2025 | 41 | 41.25 | 41.25 | 41.25 | 40.3 | 3,000 |
| July 23, 2025 | 41 | 41 | 41 | 41 | 41 | 1,007 |
| July 22, 2025 | 40.45 | 40.6 | 40.6 | 41.15 | 40.45 | 3,004 |
| July 21, 2025 | 39.5 | 41.25 | 41.25 | 41.25 | 39.4 | 14,254 |
| July 18, 2025 | 40.9 | 40.95 | 40.95 | 41 | 40.9 | 6,000 |
| July 17, 2025 | 41.3 | 40.75 | 40.75 | 41.3 | 40.75 | 2,000 |
| July 16, 2025 | 41 | 40.95 | 40.95 | 41 | 40.3 | 8,000 |
| July 15, 2025 | 41.3 | 40.65 | 40.65 | 41.3 | 40.55 | 39,099 |
| July 14, 2025 | 42.15 | 41.6 | 41.6 | 42.15 | 41.6 | 8,002 |
| July 11, 2025 | 41.4 | 42.3 | 42.3 | 42.3 | 41.4 | 12,017 |
| July 10, 2025 | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | 1,276 |
| July 09, 2025 | 41.6 | 41.4 | 41.4 | 42.1 | 40.4 | 10,150 |
| July 08, 2025 | 42.3 | 42.5 | 42.5 | 42.5 | 42.3 | 4,000 |
| July 07, 2025 | 42.5 | 42.5 | 42.5 | 42.7 | 42.5 | 7,000 |
| July 04, 2025 | 42.5 | 43 | 43 | 43 | 42.3 | 10,000 |
| July 03, 2025 | 44.4 | 43.2 | 43.2 | 44.4 | 43.1 | 8,012 |
| July 02, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1,000 |
| July 01, 2025 | 43.45 | 43.05 | 43.05 | 43.9 | 42.85 | 42,994 |
| June 30, 2025 | 43.5 | 43.45 | 43.45 | 43.5 | 42.75 | 6,000 |
| June 27, 2025 | 41.85 | 43.5 | 43.5 | 43.5 | 41.8 | 8,695 |
| June 26, 2025 | 42.45 | 42.55 | 42.55 | 43 | 42.4 | 11,074 |
| June 25, 2025 | 42.4 | 42.4 | 42.4 | 42.4 | 42.4 | 7,131 |
| June 24, 2025 | 42.7 | 42.4 | 42.4 | 42.7 | 42.4 | 6,000 |
| June 23, 2025 | 42 | 42.45 | 42.45 | 42.45 | 42 | 9,000 |
| June 20, 2025 | 43.3 | 42.85 | 42.85 | 43.3 | 42.1 | 15,003 |
| June 19, 2025 | 42.3 | 42.7 | 42.7 | 42.85 | 42.3 | 7,000 |
| June 18, 2025 | 42.7 | 42.85 | 42.85 | 43 | 42.6 | 15,001 |