40.15
-0.45(-1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.85 | 40.6 | 40.6 | 41.3 | 39.6 | 8.12M |
| August 15, 2025 | 38.1 | 38.35 | 38.35 | 38.9 | 37.95 | 2.39M |
| August 14, 2025 | 38.65 | 38.1 | 38.1 | 39 | 38.05 | 2.33M |
| August 13, 2025 | 39.35 | 38.35 | 38.35 | 40.1 | 38 | 5.52M |
| August 12, 2025 | 38.45 | 39.15 | 39.15 | 41 | 38.1 | 14.51M |
| August 11, 2025 | 34.5 | 37.55 | 37.55 | 37.55 | 34.1 | 7.03M |
| August 08, 2025 | 34 | 34.15 | 34.15 | 34.75 | 33.5 | 2.26M |
| August 07, 2025 | 34.4 | 33.8 | 33.8 | 34.4 | 33.15 | 1.98M |
| August 06, 2025 | 34.4 | 34.25 | 34.25 | 34.85 | 33.8 | 3.36M |
| August 05, 2025 | 33.9 | 34.35 | 34.35 | 34.95 | 33.55 | 4.59M |
| August 04, 2025 | 33.15 | 34.2 | 34.2 | 34.7 | 32.7 | 4.64M |
| August 01, 2025 | 31.2 | 33.55 | 33.55 | 33.85 | 31.1 | 2.43M |
| July 31, 2025 | 33.5 | 32.3 | 32.3 | 33.7 | 32.25 | 1.85M |
| July 30, 2025 | 33 | 33.35 | 33.35 | 33.95 | 32.4 | 4.86M |
| July 29, 2025 | 32.35 | 33 | 33 | 34.95 | 32.2 | 8.05M |
| July 28, 2025 | 32.8 | 32.05 | 32.05 | 32.9 | 31.05 | 6.73M |
| July 25, 2025 | 28.85 | 30.9 | 30.9 | 31.65 | 28.8 | 4.72M |
| July 24, 2025 | 29.5 | 28.8 | 28.8 | 30.15 | 28.8 | 1.29M |
| July 23, 2025 | 28.15 | 28.9 | 28.9 | 28.9 | 28.05 | 360,648 |
| July 22, 2025 | 28.95 | 28 | 28 | 28.95 | 27.5 | 413,485 |
| July 21, 2025 | 29.25 | 28.7 | 28.7 | 29.25 | 28.65 | 192,682 |
| July 18, 2025 | 29.4 | 28.95 | 28.95 | 29.75 | 28.8 | 236,257 |
| July 17, 2025 | 28.65 | 29.45 | 29.45 | 30 | 28.65 | 827,033 |
| July 16, 2025 | 28.45 | 28.6 | 28.6 | 28.95 | 28.45 | 208,680 |
| July 15, 2025 | 28.5 | 28.45 | 28.45 | 28.9 | 28.4 | 174,748 |
| July 14, 2025 | 28.65 | 28.5 | 28.5 | 29.55 | 28.4 | 942,635 |
| July 11, 2025 | 27.65 | 28.1 | 28.1 | 28.5 | 27.65 | 440,124 |
| July 10, 2025 | 27.85 | 27.6 | 27.6 | 28 | 27.5 | 183,656 |
| July 09, 2025 | 27.75 | 27.85 | 27.85 | 28.15 | 27.75 | 127,547 |
| July 08, 2025 | 28.15 | 27.8 | 27.8 | 28.35 | 27.45 | 299,723 |
| July 07, 2025 | 29.1 | 28.3 | 28.3 | 29.1 | 28.05 | 196,450 |
| July 04, 2025 | 29.7 | 28.8 | 28.8 | 29.9 | 28.8 | 270,508 |
| July 03, 2025 | 29.15 | 29.4 | 29.4 | 29.7 | 29.15 | 177,965 |
| July 02, 2025 | 29.15 | 29 | 29 | 29.4 | 28.95 | 149,818 |
| July 01, 2025 | 28.8 | 29.1 | 29.1 | 30.2 | 28.8 | 570,800 |
| June 30, 2025 | 29.1 | 28.6 | 28.6 | 29.1 | 28.2 | 376,646 |
| June 27, 2025 | 29.8 | 29.35 | 29.35 | 29.8 | 29.2 | 144,755 |
| June 26, 2025 | 29.25 | 29.55 | 29.25 | 29.85 | 29.25 | 176,468 |
| June 25, 2025 | 29.5 | 29.35 | 29.05 | 29.85 | 29.2 | 100,357 |
| June 24, 2025 | 29.8 | 29.45 | 29.15 | 29.85 | 29.15 | 229,580 |
| June 23, 2025 | 29.15 | 29.15 | 29.15 | 29.2 | 28.25 | 210,920 |
| June 20, 2025 | 30 | 29.2 | 29.2 | 30 | 28.95 | 428,851 |
| June 19, 2025 | 30.3 | 29.65 | 29.65 | 30.3 | 29.2 | 323,096 |
| June 18, 2025 | 30.2 | 30.35 | 30.35 | 30.6 | 30.05 | 290,769 |
| June 17, 2025 | 29.95 | 30.4 | 30.4 | 30.5 | 29.8 | 411,647 |
| June 16, 2025 | 28.95 | 29.85 | 29.85 | 30 | 28.8 | 562,853 |
| June 13, 2025 | 30.4 | 29 | 29 | 30.65 | 29 | 776,392 |
| June 12, 2025 | 30.1 | 30.15 | 30.15 | 31 | 29.8 | 431,660 |
| June 11, 2025 | 30.15 | 30.05 | 30.05 | 30.2 | 29.85 | 299,808 |
| June 10, 2025 | 29.65 | 30.05 | 30.05 | 30.5 | 29.65 | 329,266 |
| June 09, 2025 | 30.2 | 29.75 | 29.75 | 30.35 | 29.45 | 274,453 |
| June 06, 2025 | 29.9 | 29.85 | 29.85 | 30.15 | 29.45 | 245,842 |
| June 05, 2025 | 29.95 | 29.55 | 29.55 | 30.2 | 29.55 | 196,692 |
| June 04, 2025 | 29.3 | 29.85 | 29.85 | 30 | 29.3 | 239,925 |
| June 03, 2025 | 29.2 | 29.2 | 29.2 | 29.55 | 29 | 237,422 |
| June 02, 2025 | 29.75 | 29.15 | 29.15 | 29.75 | 28.85 | 375,007 |
| May 29, 2025 | 30.55 | 29.85 | 29.85 | 30.55 | 29.7 | 358,022 |
| May 28, 2025 | 31 | 30.35 | 30.35 | 31.2 | 30.1 | 320,861 |
| May 27, 2025 | 31 | 30.6 | 30.6 | 31.1 | 30.15 | 505,365 |
| May 26, 2025 | 31.8 | 30.9 | 30.9 | 31.8 | 30.7 | 826,121 |