40.00
+0.8(+2.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.1 | 39.2 | 39.2 | 39.2 | 38.9 | 103,781 |
| August 15, 2025 | 38.9 | 39.2 | 39.2 | 39.2 | 38.7 | 161,171 |
| August 14, 2025 | 39.1 | 38.9 | 38.9 | 39.35 | 38.65 | 103,417 |
| August 13, 2025 | 38.45 | 38.8 | 38.8 | 39.25 | 38.45 | 122,834 |
| August 12, 2025 | 38.1 | 38.4 | 38.4 | 38.4 | 37.85 | 94,400 |
| August 11, 2025 | 37.95 | 38.45 | 38.45 | 38.65 | 37.95 | 77,391 |
| August 08, 2025 | 38.8 | 39 | 39 | 39.05 | 38.7 | 92,715 |
| August 07, 2025 | 39 | 38.95 | 38.95 | 39.45 | 38.9 | 94,631 |
| August 06, 2025 | 38.85 | 39.2 | 39.2 | 39.2 | 38.55 | 58,841 |
| August 05, 2025 | 38.5 | 38.55 | 38.55 | 38.85 | 38.2 | 95,760 |
| August 04, 2025 | 38.4 | 38.2 | 38.2 | 38.4 | 37.75 | 104,504 |
| August 01, 2025 | 38.4 | 38.7 | 38.7 | 38.95 | 38.4 | 100,409 |
| July 31, 2025 | 38.8 | 38.95 | 38.95 | 39 | 38.6 | 37,556 |
| July 30, 2025 | 39.1 | 38.8 | 38.8 | 39.1 | 38.4 | 29,575 |
| July 29, 2025 | 38.8 | 39.05 | 39.05 | 39.3 | 38.4 | 69,068 |
| July 28, 2025 | 38.95 | 39.15 | 39.15 | 39.4 | 38.9 | 41,851 |
| July 25, 2025 | 38.9 | 38.95 | 38.95 | 39.2 | 38.9 | 25,933 |
| July 24, 2025 | 39.45 | 39.2 | 39.2 | 39.5 | 39.2 | 18,126 |
| July 23, 2025 | 39.2 | 39.4 | 39.4 | 40.25 | 39.2 | 40,874 |
| July 22, 2025 | 40.3 | 39.05 | 39.05 | 40.3 | 38.65 | 69,580 |
| July 21, 2025 | 39.85 | 39.55 | 39.55 | 39.85 | 39.3 | 32,397 |
| July 18, 2025 | 39.7 | 39.3 | 39.3 | 39.75 | 39.3 | 45,339 |
| July 17, 2025 | 39.1 | 39.25 | 39.25 | 39.5 | 39.05 | 64,108 |
| July 16, 2025 | 38.5 | 38.85 | 38.85 | 39.4 | 38.35 | 193,747 |
| July 15, 2025 | 38.05 | 38.35 | 38.35 | 38.5 | 38 | 61,040 |
| July 14, 2025 | 38.55 | 38 | 38 | 38.55 | 37.85 | 56,548 |
| July 11, 2025 | 37.95 | 38.55 | 38.55 | 38.65 | 37.95 | 83,142 |
| July 10, 2025 | 37.9 | 37.9 | 37.9 | 38.05 | 37.8 | 83,336 |
| July 09, 2025 | 37.55 | 38 | 38 | 38.2 | 37.5 | 95,683 |
| July 08, 2025 | 38.9 | 37.8 | 37.8 | 38.9 | 37.4 | 176,043 |
| July 07, 2025 | 40.05 | 38.9 | 38.9 | 40.05 | 38.8 | 86,577 |
| July 04, 2025 | 40.3 | 40.05 | 40.05 | 40.3 | 39.55 | 118,228 |
| July 03, 2025 | 40.35 | 40.35 | 40.35 | 40.6 | 40.35 | 42,596 |
| July 02, 2025 | 40.2 | 40.05 | 40.05 | 40.3 | 40 | 39,928 |
| July 01, 2025 | 40.5 | 40.1 | 40.1 | 40.7 | 40.1 | 59,184 |
| June 30, 2025 | 41 | 40.35 | 40.35 | 41 | 40 | 47,105 |
| June 27, 2025 | 40.9 | 41 | 41 | 41.3 | 40.6 | 110,732 |
| June 26, 2025 | 42.5 | 40.8 | 40.8 | 43.75 | 40.8 | 984,814 |
| June 25, 2025 | 41 | 40.4 | 40.4 | 41 | 39.95 | 89,798 |
| June 24, 2025 | 41 | 42 | 39.75 | 42.3 | 40.95 | 220,076 |
| June 23, 2025 | 40.75 | 40.6 | 38.42 | 41.75 | 40 | 93,861 |
| June 20, 2025 | 42.95 | 41.3 | 41.3 | 42.95 | 40.9 | 77,899 |
| June 19, 2025 | 42.6 | 41.65 | 41.65 | 42.6 | 41.5 | 66,644 |
| June 18, 2025 | 42.5 | 42.4 | 42.4 | 42.6 | 41.8 | 71,107 |
| June 17, 2025 | 42.85 | 42.5 | 42.5 | 43 | 42.05 | 47,153 |
| June 16, 2025 | 42 | 42.9 | 42.9 | 42.9 | 41.95 | 36,144 |
| June 13, 2025 | 42 | 42.4 | 42.4 | 43 | 42 | 65,849 |
| June 12, 2025 | 42.9 | 43 | 43 | 43 | 42.4 | 48,314 |
| June 11, 2025 | 42.95 | 42.9 | 42.9 | 43 | 42.6 | 56,342 |
| June 10, 2025 | 42.3 | 42.95 | 42.95 | 43.25 | 42.3 | 69,267 |
| June 09, 2025 | 42.8 | 42.55 | 42.55 | 42.8 | 42.35 | 34,026 |
| June 06, 2025 | 42.6 | 42.95 | 42.95 | 43.35 | 42.6 | 76,585 |
| June 05, 2025 | 42.3 | 42.6 | 42.6 | 43 | 42.15 | 53,331 |
| June 04, 2025 | 41.1 | 42.15 | 42.15 | 42.3 | 41.1 | 57,347 |
| June 03, 2025 | 41.75 | 40.9 | 40.9 | 41.75 | 40.9 | 60,532 |
| June 02, 2025 | 42 | 40.8 | 40.8 | 42.3 | 40.6 | 116,300 |
| May 29, 2025 | 42.35 | 42.15 | 42.15 | 42.35 | 42.1 | 29,639 |
| May 28, 2025 | 43 | 42.1 | 42.1 | 43 | 42.1 | 31,660 |
| May 27, 2025 | 43.25 | 42.5 | 42.5 | 43.9 | 42.4 | 91,995 |
| May 26, 2025 | 44.25 | 43.3 | 43.3 | 44.25 | 43.3 | 83,700 |
