39.55
-2.05(-4.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 41 | 39.55 | 39.55 | 41.95 | 39.5 | 5.05M |
| October 16, 2025 | 43.25 | 41.6 | 41.6 | 43.6 | 40.65 | 6.4M |
| October 15, 2025 | 44 | 42.95 | 42.95 | 44.4 | 42.3 | 6.5M |
| October 14, 2025 | 46.35 | 43.15 | 43.15 | 46.8 | 42.9 | 9.23M |
| October 13, 2025 | 40.85 | 44.25 | 44.25 | 44.8 | 40.8 | 8.3M |
| October 09, 2025 | 44.9 | 43.05 | 43.05 | 44.95 | 42.8 | 7.84M |
| October 08, 2025 | 42.7 | 44.35 | 44.35 | 45 | 41.55 | 11.42M |
| October 07, 2025 | 40.5 | 42.95 | 42.95 | 43.4 | 40.05 | 10.79M |
| October 03, 2025 | 39.35 | 39.85 | 39.85 | 40.5 | 39.15 | 4.54M |
| October 02, 2025 | 39.95 | 39.15 | 39.15 | 40 | 38.65 | 3.84M |
| October 01, 2025 | 38.15 | 39.35 | 39.35 | 40.2 | 37.7 | 5.77M |
| September 30, 2025 | 35.95 | 37.75 | 37.75 | 37.95 | 35.6 | 3.21M |
| September 26, 2025 | 36.2 | 35.75 | 35.75 | 36.8 | 35.5 | 2.3M |
| September 25, 2025 | 35.35 | 36.8 | 36.8 | 37.45 | 35.1 | 4.83M |
| September 24, 2025 | 37.7 | 35.25 | 35.25 | 37.85 | 34.5 | 10.74M |
| September 23, 2025 | 41.95 | 38.05 | 38.05 | 41.95 | 38.05 | 15.26M |
| September 22, 2025 | 40.55 | 42.25 | 42.25 | 42.6 | 40 | 10.55M |
| September 19, 2025 | 39.6 | 39.95 | 39.95 | 40.4 | 39 | 3.81M |
| September 18, 2025 | 38.85 | 39.35 | 39.35 | 39.35 | 38.2 | 3.47M |
| September 17, 2025 | 39.25 | 38.5 | 38.5 | 41.65 | 38.3 | 11.91M |
| September 16, 2025 | 39 | 39.25 | 39.25 | 39.5 | 38.1 | 4.76M |
| September 15, 2025 | 38.5 | 38.25 | 38.25 | 39.3 | 38 | 3.55M |
| September 12, 2025 | 38.6 | 38.2 | 38.2 | 39.55 | 37.85 | 3.91M |
| September 11, 2025 | 37.95 | 38.35 | 38.35 | 38.45 | 37 | 3.73M |
| September 10, 2025 | 38.55 | 37.55 | 37.55 | 38.55 | 37.4 | 2.49M |
| September 09, 2025 | 38.85 | 37.9 | 37.9 | 39.8 | 37.6 | 5.16M |
| September 08, 2025 | 38.3 | 38.5 | 38.5 | 38.85 | 37.6 | 3.6M |
| September 05, 2025 | 37.3 | 37.85 | 37.85 | 38.15 | 37.3 | 2.91M |
| September 04, 2025 | 38.3 | 36.95 | 36.95 | 38.8 | 36.95 | 4.44M |
| September 03, 2025 | 37.3 | 38 | 38 | 38.5 | 36.4 | 4.16M |
| September 02, 2025 | 38 | 36.95 | 36.95 | 38.7 | 36.25 | 5.32M |
| September 01, 2025 | 38.8 | 37.2 | 37.2 | 38.8 | 37.05 | 5.9M |
| August 29, 2025 | 40 | 39.05 | 39.05 | 40.8 | 38.6 | 8.91M |
| August 28, 2025 | 39.4 | 39.25 | 39.25 | 39.7 | 38.65 | 6.66M |
| August 27, 2025 | 38.3 | 38.85 | 38.85 | 39.3 | 37.95 | 7.23M |
| August 26, 2025 | 37 | 38.25 | 38.25 | 39 | 36.7 | 13.03M |
| August 25, 2025 | 35.95 | 36.7 | 36.7 | 36.7 | 35.4 | 8.01M |
| August 22, 2025 | 34.95 | 34.4 | 34.4 | 34.95 | 34 | 2.57M |
| August 21, 2025 | 34.1 | 34.45 | 34.45 | 35.95 | 33.95 | 7.63M |
| August 20, 2025 | 34.5 | 33.7 | 33.7 | 34.5 | 32.75 | 3.63M |
| August 19, 2025 | 34.95 | 34.35 | 34.35 | 35.5 | 34.1 | 4.78M |
| August 18, 2025 | 33.7 | 34.7 | 34.7 | 35 | 33.4 | 6.96M |
| August 15, 2025 | 32.15 | 33.4 | 33.4 | 33.4 | 32 | 6.25M |
| August 14, 2025 | 31.9 | 32.15 | 32.15 | 33.2 | 31.65 | 7.12M |
| August 13, 2025 | 30.5 | 31.2 | 31.2 | 31.95 | 30.3 | 6.41M |
| August 12, 2025 | 30.5 | 30 | 30 | 30.5 | 29.65 | 2.13M |
| August 11, 2025 | 29.5 | 30.05 | 30.05 | 30.1 | 29.2 | 3.39M |
| August 08, 2025 | 29 | 29.2 | 29.2 | 29.5 | 28.45 | 2.64M |
| August 07, 2025 | 28.75 | 28.15 | 28.15 | 28.75 | 27.75 | 1.59M |
| August 06, 2025 | 29 | 28.4 | 28.4 | 29.2 | 28.35 | 2.34M |
| August 05, 2025 | 27.8 | 29 | 29 | 29.75 | 27.65 | 6.99M |
| August 04, 2025 | 27.6 | 27.5 | 27.5 | 28.25 | 26.8 | 6.91M |
| August 01, 2025 | 25.45 | 26.45 | 26.45 | 26.6 | 25.35 | 1.52M |
| July 31, 2025 | 25.8 | 25.75 | 25.75 | 25.95 | 25.6 | 843,627 |
| July 30, 2025 | 25.3 | 25.8 | 25.8 | 26.25 | 25.3 | 3.91M |
| July 29, 2025 | 25.45 | 25.35 | 25.35 | 25.8 | 25.3 | 661,074 |
| July 28, 2025 | 25.1 | 25.4 | 25.4 | 25.45 | 24.9 | 398,805 |
| July 25, 2025 | 25.6 | 25.1 | 25.1 | 25.6 | 25.1 | 429,746 |
| July 24, 2025 | 25.2 | 25.55 | 25.55 | 25.65 | 25.1 | 697,544 |
| July 23, 2025 | 24.75 | 24.85 | 24.85 | 25.2 | 24.75 | 356,021 |