40.30
-0.4(-0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 40.6 | 40.7 | 40.7 | 42.05 | 40.5 | 1.37M |
| October 16, 2025 | 39 | 40.8 | 40.8 | 41.2 | 39 | 977,545 |
| October 15, 2025 | 39.2 | 38.9 | 38.9 | 39.25 | 38.75 | 573,737 |
| October 14, 2025 | 40.5 | 39.2 | 39.2 | 41.1 | 39.1 | 766,837 |
| October 13, 2025 | 40 | 39.8 | 39.8 | 40 | 38.5 | 1.09M |
| October 09, 2025 | 41.5 | 41.25 | 41.25 | 41.9 | 41 | 608,596 |
| October 08, 2025 | 42 | 41.4 | 41.4 | 42 | 40.8 | 579,094 |
| October 07, 2025 | 40.75 | 41.95 | 41.95 | 42.1 | 40.7 | 1.05M |
| October 03, 2025 | 40.2 | 40.65 | 40.65 | 40.8 | 40.2 | 321,617 |
| October 02, 2025 | 40.7 | 40.4 | 40.4 | 40.8 | 40.15 | 587,604 |
| October 01, 2025 | 41.85 | 40.55 | 40.55 | 41.9 | 40.55 | 898,068 |
| September 30, 2025 | 41.05 | 41.85 | 41.85 | 41.9 | 40.9 | 716,819 |
| September 26, 2025 | 42.15 | 40.7 | 40.7 | 42.15 | 40.5 | 1.12M |
| September 25, 2025 | 41.8 | 42.15 | 42.15 | 42.9 | 41.75 | 890,870 |
| September 24, 2025 | 41.7 | 42 | 42 | 42.15 | 41.45 | 965,891 |
| September 23, 2025 | 42.5 | 41.55 | 41.55 | 42.5 | 41.55 | 1.19M |
| September 22, 2025 | 43.8 | 42.45 | 42.45 | 43.8 | 41.85 | 3.06M |
| September 19, 2025 | 43.35 | 42.95 | 42.95 | 43.45 | 42.6 | 2.16M |
| September 18, 2025 | 43 | 43.1 | 43.1 | 43.9 | 42.65 | 3.88M |
| September 17, 2025 | 42.2 | 42.4 | 42.4 | 43.45 | 41.65 | 3.74M |
| September 16, 2025 | 42.2 | 42.25 | 42.25 | 42.9 | 41.05 | 8.14M |
| September 15, 2025 | 39 | 41.85 | 41.85 | 41.85 | 39 | 8.3M |
| September 12, 2025 | 37.85 | 38.05 | 38.05 | 38.85 | 37.8 | 513,604 |
| September 11, 2025 | 38.75 | 37.7 | 37.7 | 38.8 | 37.6 | 900,924 |
| September 10, 2025 | 39.8 | 38.8 | 38.8 | 39.85 | 38.7 | 941,212 |
| September 09, 2025 | 40.15 | 39.8 | 39.8 | 41.35 | 39.75 | 719,942 |
| September 08, 2025 | 39.9 | 40.15 | 40.15 | 40.8 | 39.9 | 566,853 |
| September 05, 2025 | 40.7 | 39.85 | 39.85 | 40.7 | 39.55 | 692,137 |
| September 04, 2025 | 39.95 | 40.45 | 40.45 | 41 | 39.95 | 1.35M |
| September 03, 2025 | 38.3 | 39.6 | 39.6 | 40 | 38.3 | 494,551 |
| September 02, 2025 | 39.05 | 38.55 | 38.55 | 39.55 | 38.2 | 457,190 |
| September 01, 2025 | 40 | 38.9 | 38.9 | 40.1 | 38.9 | 578,733 |
| August 29, 2025 | 39.9 | 40.35 | 40.35 | 40.75 | 39.35 | 704,697 |
| August 28, 2025 | 40.2 | 39.7 | 39.7 | 40.25 | 39.65 | 459,597 |
| August 27, 2025 | 39.85 | 40.05 | 40.05 | 40.6 | 39.7 | 685,829 |
| August 26, 2025 | 39.45 | 39.55 | 39.55 | 39.8 | 39.45 | 694,857 |
| August 25, 2025 | 39 | 39.15 | 39.15 | 39.7 | 39 | 379,437 |
| August 22, 2025 | 39.6 | 38.9 | 38.9 | 39.8 | 38.8 | 235,277 |
| August 21, 2025 | 38.75 | 39.3 | 39.3 | 39.9 | 38.7 | 613,788 |
| August 20, 2025 | 39 | 38.4 | 38.4 | 39 | 38.2 | 484,449 |
| August 19, 2025 | 38.9 | 39 | 39 | 39.4 | 38.8 | 482,406 |
| August 18, 2025 | 39.3 | 39.05 | 39.05 | 39.75 | 38.9 | 626,014 |
| August 15, 2025 | 39.05 | 39.3 | 39.3 | 39.4 | 38.5 | 427,790 |
| August 14, 2025 | 38.5 | 39 | 39 | 39.3 | 38.5 | 400,361 |
| August 13, 2025 | 38.8 | 38.55 | 38.55 | 39.5 | 38.4 | 583,811 |
| August 12, 2025 | 37.55 | 38.4 | 38.4 | 38.55 | 37.55 | 485,254 |
| August 11, 2025 | 38.05 | 37.55 | 37.55 | 38.05 | 37.2 | 488,587 |
| August 08, 2025 | 38.15 | 38.05 | 38.05 | 38.8 | 38.05 | 552,962 |
| August 07, 2025 | 38.8 | 38.25 | 38.25 | 39 | 38.25 | 575,080 |
| August 06, 2025 | 39.15 | 38.4 | 38.4 | 39.15 | 38.35 | 603,477 |
| August 05, 2025 | 38.8 | 39.1 | 39.1 | 39.5 | 38.65 | 449,157 |
| August 04, 2025 | 39.4 | 38.6 | 38.6 | 39.4 | 38.3 | 700,403 |
| August 01, 2025 | 39.05 | 39.65 | 39.65 | 40.15 | 38.05 | 563,812 |
| July 31, 2025 | 41.3 | 39.5 | 39.5 | 41.35 | 39.3 | 1.72M |
| July 30, 2025 | 41.6 | 41.45 | 41.45 | 41.7 | 41 | 550,755 |
| July 29, 2025 | 40.9 | 41.45 | 41.45 | 42.2 | 40.1 | 1.45M |
| July 28, 2025 | 40.35 | 40.5 | 40.5 | 40.8 | 40.05 | 339,184 |
| July 25, 2025 | 41 | 40.4 | 40.4 | 41.1 | 40.35 | 392,199 |
| July 24, 2025 | 41.6 | 41 | 41 | 41.85 | 40.75 | 309,282 |
| July 23, 2025 | 40.25 | 41.4 | 41.4 | 41.4 | 40.25 | 265,920 |
