39.10
+0.05(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 45.1 | 43.7 | 43.7 | 45.1 | 43.6 | 510,157 |
| June 12, 2025 | 45.75 | 45.25 | 45.25 | 45.75 | 44.9 | 388,842 |
| June 11, 2025 | 46.2 | 45.2 | 45.2 | 46.2 | 44.65 | 529,090 |
| June 10, 2025 | 45.5 | 45.2 | 45.2 | 46.1 | 45.2 | 583,846 |
| June 09, 2025 | 46 | 44.3 | 44.3 | 46 | 43.9 | 341,431 |
| June 06, 2025 | 45.75 | 44.95 | 44.95 | 45.75 | 44.6 | 316,599 |
| June 05, 2025 | 44.8 | 45.75 | 45.75 | 46.2 | 44.75 | 279,120 |
| June 04, 2025 | 43.85 | 44.95 | 44.95 | 45 | 43.75 | 312,817 |
| June 03, 2025 | 43.9 | 43.85 | 43.85 | 44.1 | 42.9 | 304,418 |
| June 02, 2025 | 45.7 | 43.3 | 43.3 | 45.7 | 42.9 | 549,962 |
| May 29, 2025 | 46 | 46.2 | 46.2 | 46.3 | 45.6 | 413,817 |
| May 28, 2025 | 46.1 | 46 | 46 | 46.2 | 45.75 | 362,093 |
| May 27, 2025 | 46.1 | 45.6 | 45.6 | 46.45 | 45.5 | 306,680 |
| May 26, 2025 | 46.3 | 46.4 | 46.4 | 47 | 46.3 | 274,289 |
