59.50
+5.4(+9.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 59.5 | 59.5 | 59.5 | 59.5 | 55 | 1.84M |
| October 20, 2025 | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 142,903 |
| October 17, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 51,356 |
| October 16, 2025 | 41.3 | 44.75 | 44.75 | 44.75 | 41.3 | 89,276 |
| October 15, 2025 | 41 | 40.7 | 40.7 | 41.45 | 40.5 | 29,953 |
| October 14, 2025 | 42 | 41 | 41 | 42 | 40.75 | 24,128 |
| October 13, 2025 | 41.5 | 41.4 | 41.4 | 41.5 | 40 | 6,162 |
| October 09, 2025 | 40.6 | 40.8 | 40.8 | 40.8 | 39.65 | 31,718 |
| October 08, 2025 | 40.1 | 40.4 | 40.4 | 40.9 | 39.9 | 14,121 |
| October 07, 2025 | 41.3 | 40.85 | 40.85 | 41.3 | 40 | 18,109 |
| October 03, 2025 | 41 | 41 | 41 | 41 | 41 | 7,000 |
| October 02, 2025 | 40.8 | 41 | 41 | 41.1 | 40.6 | 25,033 |
| October 01, 2025 | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | 12,000 |
| September 30, 2025 | 40.75 | 41 | 41 | 41 | 40.5 | 17,000 |
| September 29, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
| September 26, 2025 | 40.6 | 41 | 41 | 41 | 40.6 | 18,500 |
| September 25, 2025 | 41.4 | 40.8 | 40.8 | 41.4 | 40.8 | 7,586 |
| September 24, 2025 | 40.8 | 41.2 | 41.2 | 41.2 | 40.7 | 16,005 |
| September 23, 2025 | 41.1 | 41.4 | 41.4 | 41.5 | 41 | 27,000 |
| September 22, 2025 | 41.5 | 41.25 | 41.25 | 41.5 | 41.25 | 14,010 |
| September 19, 2025 | 40.15 | 41.5 | 41.5 | 41.8 | 40.15 | 16,323 |
| September 18, 2025 | 40.1 | 40.7 | 40.7 | 40.7 | 40.1 | 9,810 |
| September 17, 2025 | 40.1 | 40.05 | 40.05 | 40.2 | 40.05 | 13,704 |
| September 16, 2025 | 40 | 40.05 | 40.05 | 40.1 | 39.9 | 17,000 |
| September 15, 2025 | 40.1 | 40 | 40 | 40.1 | 40 | 10,000 |
| September 12, 2025 | 40.1 | 40.1 | 40.1 | 40.3 | 40 | 21,006 |
| September 11, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1,000 |
| September 10, 2025 | 40.3 | 40.3 | 40.3 | 40.3 | 40.1 | 31,150 |
| 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 |