40.45
-0.05(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.5 | 40.5 | 40.5 | 41.35 | 40.4 | 56,189 |
| August 15, 2025 | 40.15 | 40.3 | 40.3 | 40.5 | 40.1 | 21,106 |
| August 14, 2025 | 40.1 | 40.15 | 40.15 | 40.2 | 40.1 | 38,846 |
| August 13, 2025 | 41.25 | 40.4 | 40.4 | 41.25 | 40.05 | 35,054 |
| August 12, 2025 | 40.1 | 40.35 | 40.35 | 40.6 | 39.9 | 33,161 |
| August 11, 2025 | 40.35 | 40.1 | 40.1 | 40.35 | 40 | 31,228 |
| August 08, 2025 | 40.75 | 40.45 | 40.45 | 40.75 | 40.45 | 37,593 |
| August 07, 2025 | 40.65 | 40.9 | 40.9 | 41 | 40.5 | 39,810 |
| August 06, 2025 | 40.4 | 40.3 | 40.3 | 40.5 | 40.2 | 22,796 |
| August 05, 2025 | 40.35 | 40.5 | 40.5 | 41 | 40.35 | 31,181 |
| August 04, 2025 | 39.95 | 40.35 | 40.35 | 40.35 | 39.2 | 32,575 |
| August 01, 2025 | 39.7 | 40.15 | 40.15 | 40.15 | 39.7 | 43,568 |
| July 31, 2025 | 40.4 | 40.15 | 40.15 | 40.7 | 40.1 | 38,079 |
| July 30, 2025 | 40.6 | 40.35 | 40.35 | 40.6 | 40.25 | 15,080 |
| July 29, 2025 | 40.55 | 40.65 | 40.65 | 40.65 | 40.15 | 23,058 |
| July 28, 2025 | 40.1 | 40.65 | 40.65 | 41.3 | 40.1 | 21,350 |
| July 25, 2025 | 40.65 | 40.05 | 40.05 | 40.65 | 40.05 | 38,063 |
| July 24, 2025 | 40.8 | 40.5 | 40.5 | 40.8 | 40.2 | 23,752 |
| July 23, 2025 | 40.4 | 40.85 | 40.85 | 40.85 | 40.4 | 36,100 |
| July 22, 2025 | 40.95 | 40.25 | 40.25 | 41.9 | 40.15 | 123,495 |
| July 21, 2025 | 39.4 | 40.5 | 40.5 | 40.7 | 39.4 | 89,192 |
| July 18, 2025 | 39.55 | 39.4 | 39.4 | 39.55 | 39.3 | 23,115 |
| July 17, 2025 | 38.35 | 39.35 | 39.35 | 39.45 | 38.35 | 40,010 |
| July 16, 2025 | 38 | 38.4 | 38.4 | 38.9 | 37.9 | 37,160 |
| July 15, 2025 | 38.15 | 38 | 38 | 38.7 | 37.8 | 74,420 |
| July 14, 2025 | 38.75 | 38.15 | 38.15 | 38.85 | 37.4 | 72,503 |
| July 11, 2025 | 38.35 | 38.8 | 38.8 | 38.8 | 38.35 | 17,151 |
| July 10, 2025 | 38.6 | 38.35 | 38.35 | 38.6 | 38.3 | 19,416 |
| July 09, 2025 | 38.5 | 38.75 | 38.75 | 38.75 | 38.3 | 24,243 |
| July 08, 2025 | 38 | 38.1 | 38.1 | 38.35 | 37.85 | 29,062 |
| July 07, 2025 | 39.35 | 38.6 | 38.6 | 39.35 | 38.55 | 39,603 |
| July 04, 2025 | 40.15 | 39.45 | 39.45 | 40.15 | 39.45 | 44,124 |
| July 03, 2025 | 39.85 | 40.2 | 40.2 | 40.3 | 39.85 | 103,599 |
| July 02, 2025 | 39.85 | 40.2 | 40.2 | 40.2 | 39.75 | 35,152 |
| July 01, 2025 | 38.95 | 39.9 | 39.9 | 40.45 | 38.95 | 46,570 |
| June 30, 2025 | 39.85 | 38.9 | 38.9 | 39.85 | 38.9 | 49,483 |
| June 27, 2025 | 39.95 | 39.85 | 39.85 | 40 | 39.5 | 49,443 |
| June 26, 2025 | 38.55 | 40 | 40 | 40 | 38.55 | 57,320 |
| June 25, 2025 | 38.95 | 38.65 | 38.65 | 39 | 38.65 | 21,132 |
| June 24, 2025 | 38 | 39.05 | 39.05 | 39.1 | 38 | 54,175 |
| June 23, 2025 | 38.05 | 37.6 | 37.6 | 38.05 | 37 | 89,305 |
| June 20, 2025 | 39 | 38.35 | 38.35 | 39 | 38.15 | 90,504 |
| June 19, 2025 | 40.5 | 38.95 | 38.95 | 40.5 | 38.8 | 104,250 |
| June 18, 2025 | 39.5 | 39.55 | 39.55 | 39.7 | 39.25 | 44,631 |
| June 17, 2025 | 39.55 | 39.5 | 39.5 | 40 | 39.5 | 93,754 |
| June 16, 2025 | 40.65 | 39.9 | 39.9 | 40.7 | 39.5 | 93,591 |
| June 13, 2025 | 41.8 | 41.9 | 39.7 | 41.9 | 41.15 | 83,863 |
| June 12, 2025 | 41.8 | 41.9 | 39.7 | 41.9 | 41.7 | 57,184 |
| June 11, 2025 | 41.9 | 41.8 | 39.61 | 42.05 | 41.65 | 36,317 |
| June 10, 2025 | 41.3 | 41.9 | 39.7 | 42.1 | 41.3 | 75,812 |
| June 09, 2025 | 41.95 | 41.3 | 39.13 | 41.95 | 41.3 | 57,250 |
| June 06, 2025 | 41.45 | 41.8 | 39.61 | 41.8 | 41.45 | 18,052 |
| June 05, 2025 | 41.65 | 41.5 | 39.32 | 41.7 | 41.15 | 39,007 |
| June 04, 2025 | 40.7 | 41.65 | 39.46 | 41.85 | 40.7 | 68,241 |
| June 03, 2025 | 40.85 | 40.4 | 38.28 | 40.85 | 40.3 | 69,485 |
| June 02, 2025 | 41.6 | 40.45 | 38.33 | 41.6 | 40.1 | 105,091 |
| May 29, 2025 | 41.75 | 41.5 | 41.5 | 42.35 | 41.5 | 40,554 |
| May 28, 2025 | 41.55 | 41.55 | 41.55 | 42.1 | 41.4 | 90,780 |
| May 27, 2025 | 42.7 | 41.2 | 41.2 | 43.1 | 41.2 | 179,318 |
| May 26, 2025 | 43.1 | 42.95 | 42.95 | 43.1 | 42.45 | 41,924 |
