38.00
-1.2(-3.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.5 | 39.2 | 39.2 | 40 | 38.85 | 244,060 |
| August 15, 2025 | 38.5 | 39.65 | 39.65 | 39.95 | 37.65 | 449,985 |
| August 14, 2025 | 38.8 | 38.5 | 38.5 | 39.5 | 38.45 | 333,012 |
| August 13, 2025 | 38.25 | 39.05 | 39.05 | 40.5 | 38.1 | 453,705 |
| August 12, 2025 | 37.45 | 38.3 | 38.3 | 38.5 | 37.35 | 220,737 |
| August 11, 2025 | 38.2 | 37.7 | 37.7 | 38.2 | 37.2 | 152,320 |
| August 08, 2025 | 37.8 | 38.15 | 38.15 | 38.45 | 37.35 | 286,429 |
| August 07, 2025 | 37.75 | 38.05 | 38.05 | 38.5 | 37.75 | 165,545 |
| August 06, 2025 | 38.75 | 37.75 | 37.75 | 38.75 | 37.5 | 141,704 |
| August 05, 2025 | 38.5 | 38.75 | 38.75 | 39.5 | 37.5 | 357,705 |
| August 04, 2025 | 37.3 | 38.15 | 38.15 | 38.2 | 36.6 | 200,001 |
| August 01, 2025 | 36 | 37.55 | 37.55 | 37.8 | 35.1 | 224,715 |
| July 31, 2025 | 37.2 | 36.45 | 36.45 | 37.2 | 36.4 | 182,364 |
| July 30, 2025 | 38 | 37.15 | 37.15 | 38 | 36.4 | 202,007 |
| July 29, 2025 | 37.85 | 37 | 37 | 37.85 | 36.9 | 183,056 |
| July 28, 2025 | 38.2 | 37.7 | 37.7 | 38.35 | 37.25 | 150,260 |
| July 25, 2025 | 38.6 | 38.15 | 38.15 | 38.6 | 37.55 | 159,415 |
| July 24, 2025 | 39.5 | 38.6 | 38.6 | 39.65 | 38.05 | 369,450 |
| July 23, 2025 | 37.5 | 39.25 | 39.25 | 40.8 | 37.5 | 710,369 |
| July 22, 2025 | 38.95 | 37.15 | 37.15 | 39.7 | 37 | 435,860 |
| July 21, 2025 | 39 | 38 | 38 | 39 | 37.35 | 346,480 |
| July 18, 2025 | 36.6 | 39 | 39 | 39.5 | 36.6 | 743,627 |
| July 17, 2025 | 35.6 | 36.35 | 36.35 | 36.8 | 35.6 | 115,756 |
| July 16, 2025 | 34.7 | 36.05 | 36.05 | 36.2 | 34.15 | 177,727 |
| July 15, 2025 | 34.4 | 34.9 | 34.9 | 35.1 | 34.4 | 116,222 |
| July 14, 2025 | 35.05 | 34.6 | 34.6 | 35.05 | 34.3 | 115,713 |
| July 11, 2025 | 34.4 | 35.5 | 35.5 | 35.6 | 34.3 | 122,882 |
| July 10, 2025 | 35 | 34.8 | 34.8 | 35.4 | 34.8 | 83,500 |
| July 09, 2025 | 34.7 | 35 | 35 | 35.45 | 34.7 | 122,390 |
| July 08, 2025 | 35.2 | 34.6 | 34.6 | 35.5 | 34.6 | 243,976 |
| July 07, 2025 | 36.95 | 35.8 | 35.8 | 36.95 | 35.8 | 212,381 |
| July 04, 2025 | 37.45 | 36.8 | 36.8 | 37.45 | 36.6 | 135,134 |
| July 03, 2025 | 37.55 | 37.45 | 37.45 | 37.75 | 37.1 | 139,597 |
| July 02, 2025 | 37.7 | 37.2 | 37.2 | 38 | 37.2 | 119,793 |
| July 01, 2025 | 38 | 37.7 | 37.7 | 38.5 | 37.7 | 162,186 |
| June 30, 2025 | 37.55 | 38.3 | 38.3 | 38.65 | 36.6 | 239,426 |
| June 27, 2025 | 37.65 | 37.55 | 37.55 | 38.4 | 37.2 | 206,118 |
| June 26, 2025 | 37.75 | 37.55 | 37.55 | 39.35 | 37.55 | 255,705 |
| June 25, 2025 | 37.6 | 37.65 | 37.65 | 38.4 | 37.6 | 135,419 |
| June 24, 2025 | 36.6 | 37.6 | 37.6 | 39 | 36.6 | 281,261 |
| June 23, 2025 | 36.6 | 36.15 | 36.15 | 36.8 | 35.9 | 207,295 |
| June 20, 2025 | 37.05 | 37.35 | 37.35 | 38.5 | 36.45 | 274,501 |
| June 19, 2025 | 38.45 | 37.05 | 37.05 | 38.45 | 37.05 | 282,729 |
| June 18, 2025 | 38.2 | 38.5 | 38.5 | 39 | 38.1 | 180,190 |
| June 17, 2025 | 38.5 | 38.2 | 38.2 | 39 | 38 | 280,571 |
| June 16, 2025 | 38.9 | 38.4 | 38.4 | 39.5 | 38.1 | 149,426 |
| June 13, 2025 | 40 | 38.9 | 38.9 | 40 | 38.9 | 276,436 |
| June 12, 2025 | 39.6 | 39.8 | 39.8 | 40.7 | 39.45 | 204,258 |
| June 11, 2025 | 39.85 | 39.35 | 39.35 | 40 | 39 | 219,822 |
| June 10, 2025 | 39.45 | 39.8 | 39.8 | 40.5 | 39.2 | 201,199 |
| June 09, 2025 | 40.4 | 39.55 | 39.55 | 40.4 | 39.4 | 154,068 |
| June 06, 2025 | 40.7 | 40.35 | 40.35 | 40.7 | 40.15 | 120,449 |
| June 05, 2025 | 41.15 | 40.7 | 40.7 | 41.5 | 40.55 | 187,876 |
| June 04, 2025 | 40.25 | 41.1 | 41.1 | 41.5 | 40.2 | 279,203 |
| June 03, 2025 | 39.8 | 39.65 | 39.65 | 40.75 | 39.6 | 207,780 |
| June 02, 2025 | 42.15 | 39.8 | 39.8 | 42.15 | 39.6 | 328,165 |
| May 29, 2025 | 42.2 | 41.9 | 41.9 | 43.15 | 41.6 | 298,268 |
| May 28, 2025 | 44 | 42.2 | 42.2 | 44.4 | 42.1 | 413,759 |
| May 27, 2025 | 45.9 | 43.4 | 43.4 | 46.85 | 43.3 | 1.03M |
| May 26, 2025 | 44.7 | 46.5 | 46.5 | 49 | 43.15 | 2.12M |
