37.85
+0.2(+0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 39.45 | 37.65 | 37.65 | 39.45 | 37.55 | 1.84M |
| September 25, 2025 | 40.6 | 39 | 39 | 40.8 | 38.8 | 3.1M |
| September 24, 2025 | 39.95 | 40.05 | 40.05 | 42 | 39.6 | 3.23M |
| September 23, 2025 | 42.9 | 40.95 | 40.95 | 42.95 | 40.5 | 3.19M |
| September 22, 2025 | 42.5 | 42.9 | 42.9 | 43.2 | 41.8 | 1.97M |
| September 19, 2025 | 43.1 | 42.7 | 42.7 | 43.5 | 42.05 | 2.25M |
| September 18, 2025 | 46 | 43.1 | 43.1 | 46.2 | 42.85 | 3.88M |
| September 17, 2025 | 45 | 45.9 | 45.9 | 46.2 | 44.45 | 2.45M |
| September 16, 2025 | 44.8 | 45.7 | 45.7 | 46.8 | 44.3 | 4.92M |
| September 15, 2025 | 46.85 | 44.25 | 44.25 | 47 | 43.95 | 4.01M |
| September 12, 2025 | 47.6 | 46.6 | 46.6 | 48.25 | 46.45 | 3.8M |
| September 11, 2025 | 49.8 | 47.8 | 47.8 | 50.5 | 47.4 | 7.37M |
| September 10, 2025 | 48 | 50.8 | 50.8 | 52.2 | 46.35 | 13.06M |
| September 09, 2025 | 51.9 | 47.65 | 47.65 | 52.4 | 46.75 | 10.67M |
| September 08, 2025 | 54.5 | 51.9 | 51.9 | 54.5 | 51 | 8M |
| September 05, 2025 | 58 | 54.5 | 54.5 | 58.2 | 54.2 | 17.41M |
| September 04, 2025 | 56.6 | 57.5 | 57.5 | 59.2 | 53.9 | 42.09M |
| September 03, 2025 | 50 | 53.9 | 53.9 | 53.9 | 48.7 | 15.31M |
| September 02, 2025 | 46.75 | 49.05 | 49.05 | 49.05 | 46.75 | 5.72M |
| September 01, 2025 | 45.6 | 44.6 | 44.6 | 48.8 | 44.6 | 12.34M |
| August 29, 2025 | 46.7 | 45.6 | 45.6 | 47.35 | 43.25 | 18.43M |
| August 28, 2025 | 40.7 | 44.4 | 44.4 | 44.4 | 40.5 | 7.25M |
| August 27, 2025 | 43.1 | 40.4 | 40.4 | 43.4 | 40.2 | 10.68M |
| August 26, 2025 | 38.8 | 39.75 | 39.75 | 39.75 | 37.75 | 4.4M |
| August 25, 2025 | 33.5 | 36.15 | 36.15 | 36.15 | 33.5 | 3.16M |
| August 22, 2025 | 32.7 | 32.9 | 32.9 | 34.15 | 32.15 | 501,369 |
| August 21, 2025 | 32.5 | 32.85 | 32.85 | 33.6 | 32.5 | 614,546 |
| August 20, 2025 | 32.55 | 31.85 | 31.85 | 32.55 | 31.15 | 503,059 |
| August 19, 2025 | 33.15 | 32.55 | 32.55 | 33.45 | 32.35 | 536,973 |
| August 18, 2025 | 32.7 | 33.1 | 33.1 | 33.95 | 32.6 | 864,384 |
| August 15, 2025 | 32.25 | 32.6 | 32.6 | 33 | 31.35 | 670,426 |
| August 14, 2025 | 32.55 | 31.75 | 31.75 | 32.9 | 31.65 | 688,584 |
| August 13, 2025 | 31.9 | 32.4 | 32.4 | 32.85 | 31.9 | 737,410 |
| August 12, 2025 | 31.2 | 31.75 | 31.75 | 31.9 | 31.2 | 456,112 |
| August 11, 2025 | 31.1 | 31.2 | 31.2 | 31.8 | 30.6 | 648,581 |
| August 08, 2025 | 30.75 | 30.6 | 30.6 | 30.75 | 30.35 | 329,123 |
| August 07, 2025 | 30.25 | 30.75 | 30.75 | 31 | 30.15 | 657,589 |
| August 06, 2025 | 30.4 | 30 | 30 | 30.65 | 29.75 | 457,570 |
| August 05, 2025 | 29.95 | 30.15 | 30.15 | 30.8 | 29.6 | 1.04M |
| August 04, 2025 | 27.7 | 29.5 | 29.5 | 29.65 | 27.7 | 657,547 |
| August 01, 2025 | 27 | 28.4 | 28.4 | 28.8 | 26.7 | 365,752 |
| July 31, 2025 | 27.4 | 27.8 | 27.8 | 27.8 | 27.1 | 182,294 |
| July 30, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 26.95 | 100,658 |
| July 29, 2025 | 27.2 | 27.35 | 27.35 | 27.6 | 26.85 | 184,958 |
| July 28, 2025 | 27.95 | 27.35 | 27.35 | 27.95 | 27.35 | 194,443 |
| July 25, 2025 | 27.65 | 27.4 | 27.4 | 27.9 | 27.4 | 191,723 |
| July 24, 2025 | 27.25 | 27.6 | 27.6 | 28.8 | 27.25 | 616,741 |
| July 23, 2025 | 26.8 | 27.25 | 27.25 | 27.3 | 26.8 | 96,918 |
| July 22, 2025 | 27.9 | 26.65 | 26.65 | 28.1 | 26.65 | 424,093 |
| July 21, 2025 | 27.2 | 27.4 | 27.4 | 27.8 | 26.95 | 269,195 |
| July 18, 2025 | 27.45 | 26.95 | 26.95 | 27.5 | 26.95 | 116,068 |
| July 17, 2025 | 26.45 | 27.2 | 27.2 | 27.6 | 26.45 | 329,950 |
| July 16, 2025 | 26.05 | 26.3 | 26.3 | 26.8 | 26 | 178,395 |
| July 15, 2025 | 26.2 | 26.1 | 26.1 | 26.55 | 26.05 | 282,727 |
| July 14, 2025 | 26.8 | 26.3 | 26.3 | 26.8 | 26.3 | 152,303 |
| July 11, 2025 | 26.5 | 26.8 | 26.8 | 26.95 | 26.5 | 152,987 |
| July 10, 2025 | 26.85 | 26.5 | 26.5 | 26.85 | 26.4 | 206,459 |
| July 09, 2025 | 26.9 | 26.95 | 26.95 | 27.25 | 26.55 | 184,398 |
| July 08, 2025 | 26.75 | 26.95 | 26.95 | 27 | 26.3 | 225,625 |
| July 07, 2025 | 27.6 | 27 | 27 | 27.6 | 26.75 | 265,884 |