42.55
+0.9(+2.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 42.2 | 41.65 | 41.65 | 42.2 | 41.45 | 56,835 |
| September 04, 2025 | 41.5 | 41.5 | 41.5 | 41.7 | 41.4 | 62,205 |
| September 03, 2025 | 41 | 41.5 | 41.5 | 41.8 | 40.9 | 61,757 |
| September 02, 2025 | 41.55 | 40.65 | 40.65 | 41.55 | 40.55 | 58,380 |
| September 01, 2025 | 41.5 | 41.2 | 41.2 | 41.5 | 40.5 | 226,335 |
| August 29, 2025 | 42.5 | 41.95 | 41.95 | 42.6 | 41.3 | 232,375 |
| August 28, 2025 | 41.45 | 42.2 | 42.2 | 42.5 | 41.4 | 181,197 |
| August 27, 2025 | 40.5 | 41.7 | 41.7 | 41.75 | 40.5 | 254,756 |
| August 26, 2025 | 40.5 | 40.95 | 40.95 | 40.95 | 40 | 331,564 |
| August 25, 2025 | 41.25 | 40.65 | 40.65 | 41.8 | 40.35 | 311,308 |
| August 22, 2025 | 41.3 | 41.25 | 41.25 | 41.85 | 40.45 | 321,145 |
| August 21, 2025 | 42.2 | 41.3 | 41.3 | 42.25 | 41.1 | 325,634 |
| August 20, 2025 | 43.85 | 41.7 | 41.7 | 43.85 | 41.2 | 365,142 |
| August 19, 2025 | 40.55 | 43.1 | 43.1 | 43.1 | 40.55 | 514,252 |
| August 18, 2025 | 40.35 | 40.75 | 40.75 | 40.75 | 40.2 | 278,063 |
| August 15, 2025 | 40 | 40.35 | 40.35 | 40.5 | 39.4 | 302,872 |
| August 14, 2025 | 39.8 | 40.1 | 40.1 | 40.4 | 39.6 | 393,072 |
| August 13, 2025 | 43.05 | 39.8 | 39.8 | 43.05 | 39.4 | 1.43M |
| August 12, 2025 | 43.35 | 43.65 | 43.65 | 44.05 | 43.35 | 102,754 |
| August 11, 2025 | 43.5 | 43.3 | 43.3 | 43.65 | 43 | 53,529 |
| August 08, 2025 | 43.45 | 43.8 | 43.8 | 43.8 | 43.3 | 65,492 |
| August 07, 2025 | 44.2 | 43.45 | 43.45 | 44.2 | 43.15 | 55,208 |
| August 06, 2025 | 43.6 | 43.75 | 43.75 | 44.05 | 43.3 | 35,918 |
| August 05, 2025 | 43.75 | 43.6 | 43.6 | 43.75 | 43.1 | 83,925 |
| August 04, 2025 | 42.6 | 42.9 | 42.9 | 43.25 | 42.05 | 67,145 |
| August 01, 2025 | 43 | 42.8 | 42.8 | 43.1 | 42.3 | 90,240 |
| July 31, 2025 | 43.95 | 43.05 | 43.05 | 43.95 | 42.3 | 58,813 |
| July 30, 2025 | 43 | 42.7 | 42.7 | 43.05 | 42.3 | 100,850 |
| July 29, 2025 | 43.6 | 43.05 | 43.05 | 44.05 | 43 | 80,740 |
| July 28, 2025 | 44.45 | 43.9 | 43.9 | 44.45 | 43.2 | 49,799 |
| July 25, 2025 | 43 | 43.45 | 43.45 | 44.6 | 42.8 | 84,031 |
| July 24, 2025 | 44 | 43 | 43 | 44 | 42.9 | 60,899 |
| July 23, 2025 | 43.2 | 43.05 | 43.05 | 43.5 | 42.75 | 97,264 |
| July 22, 2025 | 43.9 | 42.55 | 42.55 | 45.15 | 42.5 | 223,317 |
| July 21, 2025 | 44 | 44 | 44 | 44.45 | 43.95 | 74,072 |
| July 18, 2025 | 45.1 | 44.05 | 44.05 | 45.1 | 43.85 | 184,249 |
| July 17, 2025 | 44.9 | 44.85 | 44.85 | 45.1 | 44.8 | 46,450 |
| July 16, 2025 | 44.75 | 44.85 | 44.85 | 45 | 44.75 | 83,615 |
| July 15, 2025 | 44.7 | 44.9 | 44.9 | 45 | 44.5 | 60,180 |
| July 14, 2025 | 45.05 | 44.6 | 44.6 | 45.05 | 44.5 | 39,166 |
| July 11, 2025 | 44.5 | 45.25 | 45.25 | 45.9 | 44.5 | 34,063 |
| July 10, 2025 | 44.8 | 44.75 | 44.75 | 45 | 44.65 | 45,623 |
| July 09, 2025 | 44.45 | 44.75 | 44.75 | 45.1 | 44.4 | 17,775 |
| July 08, 2025 | 45.15 | 44.4 | 44.4 | 45.2 | 44.3 | 69,611 |
| July 07, 2025 | 46.1 | 45.15 | 45.15 | 46.1 | 45.15 | 57,198 |
| July 04, 2025 | 46.6 | 46.3 | 46.3 | 46.65 | 46.2 | 66,386 |
| July 03, 2025 | 46.5 | 46.8 | 46.8 | 47.2 | 46.35 | 98,844 |
| July 02, 2025 | 46.1 | 46.1 | 46.1 | 46.3 | 45.5 | 32,271 |
| July 01, 2025 | 46.1 | 46.05 | 46.05 | 46.75 | 46 | 40,415 |
| June 30, 2025 | 45.9 | 45.75 | 45.75 | 46.5 | 45.45 | 104,503 |
| June 27, 2025 | 46.5 | 46.65 | 46.65 | 47.3 | 46.25 | 52,436 |
| June 26, 2025 | 46.5 | 47.25 | 47.25 | 47.7 | 46.5 | 76,633 |
| June 25, 2025 | 47 | 46.7 | 46.7 | 47.05 | 46.55 | 46,984 |
| June 24, 2025 | 46.15 | 47 | 47 | 47.3 | 45.1 | 114,676 |
| June 23, 2025 | 45.5 | 45 | 45 | 46.45 | 43.5 | 89,814 |
| June 20, 2025 | 45.15 | 44.6 | 44.6 | 45.2 | 43.9 | 131,607 |
| June 19, 2025 | 45.9 | 45.15 | 45.15 | 46 | 45.1 | 142,416 |
| June 18, 2025 | 46.65 | 46.8 | 46.8 | 47 | 46.4 | 76,858 |
| June 17, 2025 | 47.7 | 46.65 | 46.65 | 47.8 | 46.65 | 157,452 |
| June 16, 2025 | 48.15 | 47.7 | 47.7 | 48.45 | 47 | 175,839 |
