43.10
-0.05(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.5 | 43.15 | 43.15 | 44.3 | 42.85 | 1.87M |
| August 15, 2025 | 42.65 | 43.15 | 43.15 | 43.45 | 42.5 | 941,622 |
| August 14, 2025 | 41.5 | 42.4 | 42.4 | 42.65 | 41.5 | 1.55M |
| August 13, 2025 | 41.4 | 41.5 | 41.5 | 41.65 | 41.15 | 787,294 |
| August 12, 2025 | 41.2 | 41.4 | 41.4 | 41.65 | 41 | 939,086 |
| August 11, 2025 | 41.55 | 41.4 | 41.4 | 41.55 | 40.85 | 828,298 |
| August 08, 2025 | 41 | 41.55 | 41.55 | 41.6 | 40.7 | 965,281 |
| August 07, 2025 | 40.8 | 40.95 | 40.95 | 41.05 | 40.5 | 1.2M |
| August 06, 2025 | 40.85 | 40.8 | 40.8 | 40.85 | 40.4 | 4.23M |
| August 05, 2025 | 41.5 | 41 | 41 | 42 | 41 | 4.23M |
| August 04, 2025 | 43.71 | 44.57 | 41.24 | 45.05 | 43.48 | 3.88M |
| August 01, 2025 | 43.33 | 43.9 | 40.62 | 44.57 | 42.86 | 2.41M |
| July 31, 2025 | 43.86 | 43.33 | 40.1 | 43.86 | 43.1 | 1.72M |
| July 30, 2025 | 43.62 | 43.86 | 40.58 | 44.14 | 42.95 | 1.54M |
| July 29, 2025 | 45.43 | 43.57 | 40.31 | 45.43 | 43.48 | 3.46M |
| July 28, 2025 | 46 | 45.19 | 41.81 | 46.29 | 45.19 | 1.42M |
| July 25, 2025 | 46 | 45.81 | 42.38 | 46.33 | 45.81 | 717,004 |
| July 24, 2025 | 46.57 | 46 | 42.56 | 46.62 | 46 | 1.03M |
| July 23, 2025 | 45.57 | 46.62 | 43.13 | 46.9 | 45.48 | 1.97M |
| July 22, 2025 | 45.38 | 45.1 | 41.72 | 45.9 | 44.95 | 2.01M |
| July 21, 2025 | 45 | 45.33 | 41.94 | 45.95 | 45 | 1.45M |
| July 18, 2025 | 45.29 | 44.95 | 41.59 | 45.86 | 44.9 | 1.43M |
| July 17, 2025 | 44.81 | 45.29 | 41.9 | 45.52 | 44.76 | 1.64M |
| July 16, 2025 | 45.38 | 44.81 | 41.46 | 45.67 | 44.81 | 1.66M |
| July 15, 2025 | 45.62 | 45.38 | 41.99 | 45.71 | 45.33 | 793,455 |
| July 14, 2025 | 45.95 | 45.62 | 42.21 | 46.05 | 45.48 | 601,109 |
| July 11, 2025 | 45.29 | 45.95 | 42.51 | 46.57 | 45.29 | 1.36M |
| July 10, 2025 | 45.33 | 45.29 | 41.9 | 45.48 | 45.14 | 725,776 |
| July 09, 2025 | 45.33 | 45.43 | 42.03 | 45.52 | 44.86 | 1.02M |
| July 08, 2025 | 46.38 | 45.33 | 41.94 | 46.38 | 45.29 | 1.42M |
| July 07, 2025 | 46.14 | 46.29 | 42.83 | 47 | 45.9 | 1.4M |
| July 04, 2025 | 46.95 | 46.38 | 46.38 | 47.43 | 46.38 | 1.05M |
| July 03, 2025 | 46.33 | 46.38 | 46.38 | 46.86 | 46.29 | 906,775 |
| July 02, 2025 | 46.48 | 46.33 | 46.33 | 46.71 | 46.24 | 880,587 |
| July 01, 2025 | 46 | 46.24 | 46.24 | 46.52 | 46 | 532,953 |
| June 30, 2025 | 46.29 | 46.14 | 46.14 | 46.38 | 46.05 | 566,156 |
| June 27, 2025 | 46.29 | 46.48 | 46.48 | 46.95 | 46.19 | 816,010 |
| June 26, 2025 | 45.67 | 45.9 | 45.9 | 46.38 | 45.43 | 875,656 |
| June 25, 2025 | 45.62 | 45.43 | 45.43 | 45.9 | 45.1 | 2.06M |
| June 24, 2025 | 46.67 | 45.62 | 45.62 | 46.81 | 45.62 | 1.68M |
| June 23, 2025 | 46.67 | 45.76 | 45.76 | 46.71 | 45.67 | 1.92M |
| June 20, 2025 | 47.48 | 46.67 | 46.67 | 47.62 | 46.48 | 1.49M |
| June 19, 2025 | 47.48 | 47.48 | 47.48 | 47.62 | 46.81 | 1.4M |
| June 18, 2025 | 47.43 | 47.57 | 47.57 | 48.57 | 47.33 | 1.32M |
| June 17, 2025 | 48.19 | 47.33 | 47.33 | 48.19 | 47.24 | 682,730 |
| June 16, 2025 | 47.48 | 47.43 | 47.43 | 47.9 | 47.24 | 917,304 |
| June 13, 2025 | 47.19 | 47.81 | 47.81 | 48.29 | 47.19 | 1.28M |
| June 12, 2025 | 48.29 | 47.52 | 47.52 | 48.38 | 47.05 | 1.75M |
| June 11, 2025 | 48.95 | 47.9 | 47.9 | 49.05 | 47.62 | 1.56M |
| June 10, 2025 | 47.81 | 48.67 | 48.67 | 49.33 | 47.57 | 2.09M |
| June 09, 2025 | 48.67 | 47.81 | 47.81 | 48.67 | 47.43 | 969,032 |
| June 06, 2025 | 47.48 | 48.19 | 48.19 | 48.48 | 47.38 | 1.17M |
| June 05, 2025 | 48 | 47.19 | 47.19 | 48.48 | 47.19 | 1.17M |
| June 04, 2025 | 47.1 | 47.38 | 47.38 | 47.71 | 46.86 | 888,780 |
| June 03, 2025 | 47.57 | 47.05 | 47.05 | 48.1 | 46.95 | 1.1M |
| June 02, 2025 | 47.33 | 47.14 | 47.14 | 47.48 | 46.86 | 1.2M |
| May 29, 2025 | 48.1 | 47.62 | 47.62 | 48.1 | 47.62 | 1.45M |
| May 28, 2025 | 48.86 | 48.1 | 48.1 | 49.05 | 47.62 | 2.69M |
| May 27, 2025 | 49.24 | 48.95 | 48.95 | 49.33 | 47.9 | 2.34M |
| May 26, 2025 | 50 | 48.86 | 48.86 | 50.19 | 48.86 | 3.06M |