44.75
+0.2(+0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.8 | 44.55 | 44.55 | 44.8 | 44.4 | 76,392 |
| September 04, 2025 | 44.3 | 44.5 | 44.5 | 45.3 | 44.3 | 138,504 |
| September 03, 2025 | 44.15 | 44.3 | 44.3 | 45.3 | 43.65 | 245,954 |
| September 02, 2025 | 44.3 | 43.6 | 43.6 | 45 | 43.2 | 130,619 |
| September 01, 2025 | 45.65 | 44.35 | 44.35 | 46.8 | 44 | 305,286 |
| August 29, 2025 | 44.25 | 45.1 | 45.1 | 45.2 | 43.75 | 207,116 |
| August 28, 2025 | 44.6 | 44 | 44 | 44.8 | 43.2 | 168,327 |
| August 27, 2025 | 42.95 | 44.6 | 44.6 | 45.55 | 42.8 | 417,075 |
| August 26, 2025 | 42.25 | 42.8 | 42.8 | 42.8 | 41.9 | 149,127 |
| August 25, 2025 | 42.35 | 42.25 | 42.25 | 42.95 | 42.25 | 101,275 |
| August 22, 2025 | 42.2 | 41.85 | 41.85 | 42.35 | 41.6 | 114,012 |
| August 21, 2025 | 42.1 | 42.25 | 42.25 | 42.75 | 42.1 | 90,227 |
| August 20, 2025 | 43 | 41.8 | 41.8 | 43 | 41.8 | 163,141 |
| August 19, 2025 | 43.5 | 43 | 43 | 44.65 | 43 | 157,668 |
| August 18, 2025 | 43.5 | 42.95 | 42.95 | 43.85 | 42.95 | 219,827 |
| August 15, 2025 | 43.9 | 44 | 44 | 44.35 | 43.9 | 140,580 |
| August 14, 2025 | 45 | 44.55 | 44.55 | 45.6 | 44.15 | 399,646 |
| August 13, 2025 | 42.4 | 44.1 | 44.1 | 46 | 42.4 | 552,339 |
| August 12, 2025 | 41.8 | 41.9 | 41.9 | 42.6 | 41.8 | 92,563 |
| August 11, 2025 | 41.25 | 41.7 | 41.7 | 42 | 40.8 | 102,430 |
| August 08, 2025 | 42.75 | 41.9 | 41.9 | 43.3 | 41.8 | 183,227 |
| August 07, 2025 | 43.35 | 43.1 | 43.1 | 43.45 | 42.4 | 108,325 |
| August 06, 2025 | 43.6 | 42.95 | 42.95 | 43.6 | 42.8 | 92,923 |
| August 05, 2025 | 43.2 | 43.6 | 43.6 | 44 | 43.1 | 110,834 |
| August 04, 2025 | 41.75 | 42.75 | 42.75 | 43 | 41.4 | 112,649 |
| August 01, 2025 | 41.15 | 42.3 | 42.3 | 42.5 | 41.15 | 129,040 |
| July 31, 2025 | 42 | 42.3 | 42.3 | 42.3 | 41.3 | 124,859 |
| July 30, 2025 | 42.6 | 42.1 | 42.1 | 42.6 | 41.5 | 107,457 |
| July 29, 2025 | 43.15 | 42.5 | 42.5 | 43.65 | 42.35 | 101,868 |
| July 28, 2025 | 43 | 43.25 | 43.25 | 43.5 | 42.5 | 143,524 |
| July 25, 2025 | 42.6 | 42.8 | 42.8 | 42.95 | 42.2 | 79,031 |
| July 24, 2025 | 42.55 | 42.7 | 42.7 | 43 | 42 | 83,426 |
| July 23, 2025 | 41.75 | 42.45 | 42.45 | 42.95 | 41.75 | 80,815 |
| July 22, 2025 | 43.45 | 41.9 | 41.9 | 43.9 | 41.9 | 212,445 |
| July 21, 2025 | 42.5 | 43.4 | 43.4 | 44.15 | 42.5 | 607,758 |
| July 18, 2025 | 42.2 | 42.25 | 42.25 | 42.4 | 42.05 | 68,688 |
| July 17, 2025 | 41.6 | 42.2 | 42.2 | 42.5 | 41.5 | 88,097 |
| July 16, 2025 | 41.2 | 41.55 | 41.55 | 42.25 | 41.2 | 103,483 |
| July 15, 2025 | 41 | 41.7 | 41.7 | 41.7 | 41 | 105,091 |
| July 14, 2025 | 42.05 | 41.05 | 41.05 | 42.05 | 40.85 | 137,589 |
| July 11, 2025 | 40.85 | 42.25 | 42.25 | 42.55 | 40.85 | 175,414 |
| July 10, 2025 | 41.1 | 40.55 | 40.55 | 41.55 | 40.4 | 228,602 |
| July 09, 2025 | 40.7 | 41.6 | 41.6 | 41.8 | 40.3 | 181,308 |
| July 08, 2025 | 41.4 | 40.7 | 40.7 | 41.8 | 40 | 281,431 |
| July 07, 2025 | 43.1 | 41.9 | 41.9 | 43.4 | 41.7 | 458,621 |
| July 04, 2025 | 45.6 | 44.15 | 44.15 | 45.6 | 44.05 | 199,690 |
| July 03, 2025 | 44.85 | 45.6 | 45.6 | 45.85 | 44.85 | 109,279 |
| July 02, 2025 | 44.35 | 44.8 | 44.8 | 45.55 | 44.35 | 93,338 |
| July 01, 2025 | 45.7 | 44.95 | 44.95 | 45.8 | 44.65 | 113,980 |
| June 30, 2025 | 45.5 | 45 | 45 | 45.8 | 45 | 119,632 |
| June 27, 2025 | 46.15 | 45.75 | 45.75 | 46.4 | 45.7 | 94,380 |
| June 26, 2025 | 45.5 | 46.15 | 46.15 | 46.7 | 45.4 | 148,189 |
| June 25, 2025 | 45.25 | 45.15 | 45.15 | 46.8 | 45 | 296,392 |
| June 24, 2025 | 46.2 | 46.9 | 45.27 | 47.15 | 46.1 | 88,595 |
| June 23, 2025 | 44.95 | 45.7 | 44.11 | 45.85 | 44.95 | 87,857 |
| June 20, 2025 | 47.85 | 46.35 | 46.35 | 47.85 | 46 | 189,982 |
| June 19, 2025 | 49.25 | 47.85 | 47.85 | 49.25 | 47.8 | 121,720 |
| June 18, 2025 | 46.95 | 49.15 | 49.15 | 49.4 | 46.95 | 385,302 |
| June 17, 2025 | 47.15 | 46.95 | 46.95 | 47.6 | 46.4 | 104,609 |
| June 16, 2025 | 47 | 46.7 | 46.7 | 47.1 | 46.1 | 155,000 |