42.25
+1.5(+3.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 49.55 | 48.95 | 48.95 | 50 | 48.75 | 142,434 |
| June 12, 2025 | 49.05 | 50 | 50 | 50.2 | 48.2 | 162,447 |
| June 11, 2025 | 49.9 | 49.05 | 49.05 | 49.95 | 49.05 | 128,594 |
| June 10, 2025 | 50 | 49.5 | 49.5 | 51 | 49.5 | 171,686 |
| June 09, 2025 | 48.7 | 49.9 | 49.9 | 50.1 | 48.5 | 102,080 |
| June 06, 2025 | 49.6 | 49.2 | 49.2 | 50.2 | 49.2 | 118,972 |
| June 05, 2025 | 49.05 | 49.8 | 49.8 | 50.3 | 48.9 | 203,282 |
| June 04, 2025 | 46.7 | 48.9 | 48.9 | 49.3 | 46.65 | 152,126 |
| June 03, 2025 | 47.55 | 46.3 | 46.3 | 48.15 | 46.3 | 173,188 |
| June 02, 2025 | 48.5 | 47.25 | 47.25 | 48.55 | 47.05 | 125,493 |
| May 29, 2025 | 48.9 | 49.15 | 49.15 | 49.95 | 48.65 | 157,880 |
| May 28, 2025 | 50.2 | 49 | 49 | 50.2 | 48.8 | 73,491 |
| May 27, 2025 | 49.55 | 49.1 | 49.1 | 49.6 | 48.3 | 66,932 |
| May 26, 2025 | 48.7 | 49.45 | 49.45 | 49.6 | 47.8 | 115,681 |