40.15
+0.3(+0.75%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 41.65 | 40.25 | 40.25 | 42.05 | 40 | 526,354 |
July 21, 2025 | 42 | 41.65 | 41.65 | 42.2 | 41.5 | 210,075 |
July 18, 2025 | 43 | 42 | 42 | 43 | 41.95 | 356,673 |
July 17, 2025 | 41.35 | 42.5 | 42.5 | 42.8 | 41.35 | 573,915 |
July 16, 2025 | 40.65 | 41.35 | 41.35 | 42.2 | 40.65 | 503,303 |
July 15, 2025 | 40.3 | 40.6 | 40.6 | 40.85 | 40.3 | 252,863 |
July 14, 2025 | 40.75 | 40.3 | 40.3 | 40.85 | 40.2 | 255,343 |
July 11, 2025 | 40.3 | 41 | 41 | 41.15 | 40.15 | 372,079 |
July 10, 2025 | 40.3 | 40.3 | 40.3 | 40.75 | 40 | 561,284 |
July 09, 2025 | 40 | 40.8 | 40.8 | 40.9 | 40 | 287,592 |
July 08, 2025 | 41 | 40.3 | 40.3 | 41 | 40.1 | 382,690 |
July 07, 2025 | 41.45 | 41.3 | 41.3 | 41.6 | 40.6 | 189,518 |
July 04, 2025 | 43.2 | 41.7 | 41.7 | 43.5 | 41.7 | 584,270 |
July 03, 2025 | 43 | 43.2 | 43.2 | 43.95 | 43 | 503,005 |
July 02, 2025 | 42.4 | 42.75 | 42.75 | 43.2 | 42.35 | 345,794 |
July 01, 2025 | 42.3 | 42.45 | 42.45 | 43.35 | 42.25 | 285,574 |
June 30, 2025 | 43.5 | 42.6 | 42.6 | 43.6 | 42.6 | 356,383 |
June 27, 2025 | 43.2 | 43.8 | 43.8 | 43.9 | 43.2 | 416,589 |
June 26, 2025 | 42.95 | 43.3 | 43.3 | 43.85 | 42.95 | 327,383 |
June 25, 2025 | 43.25 | 43.05 | 43.05 | 43.5 | 42.6 | 343,277 |
June 24, 2025 | 41.8 | 43.2 | 43.2 | 43.2 | 41.8 | 402,515 |
June 23, 2025 | 42 | 41.75 | 41.75 | 42 | 40.8 | 381,061 |
June 20, 2025 | 43.05 | 42.2 | 42.2 | 43.4 | 42.2 | 1.13M |
June 19, 2025 | 43.6 | 43.1 | 43.1 | 43.7 | 43.05 | 430,171 |
June 18, 2025 | 44 | 43.95 | 43.95 | 44.55 | 43.75 | 407,783 |
June 17, 2025 | 44.8 | 44.05 | 44.05 | 45.45 | 43.9 | 410,304 |
June 16, 2025 | 43.75 | 44.8 | 44.8 | 45.1 | 42.95 | 383,288 |