42.85
+0.35(+0.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 43.1 | 42.5 | 42.5 | 43.9 | 42.35 | 1.59M |
| September 04, 2025 | 44.85 | 42.9 | 42.9 | 45.4 | 42.7 | 3.68M |
| September 03, 2025 | 43 | 44.45 | 44.45 | 44.8 | 42.9 | 3.32M |
| September 02, 2025 | 43.65 | 42.8 | 42.8 | 43.7 | 41.85 | 2.46M |
| September 01, 2025 | 44.6 | 43.2 | 43.2 | 45.55 | 43.15 | 4.87M |
| August 29, 2025 | 44.6 | 43.7 | 43.7 | 45.1 | 43.6 | 3.37M |
| August 28, 2025 | 45.1 | 44.5 | 44.5 | 46.3 | 44.5 | 3.95M |
| August 27, 2025 | 46.7 | 45 | 45 | 46.75 | 45 | 7.72M |
| August 26, 2025 | 43.8 | 45.7 | 45.7 | 46.5 | 43.7 | 16.07M |
| August 25, 2025 | 41.85 | 42.5 | 42.5 | 42.95 | 41.35 | 4.83M |
| August 22, 2025 | 41.4 | 40.85 | 40.85 | 43.8 | 40.85 | 8.77M |
| August 21, 2025 | 41 | 41.75 | 41.75 | 43.15 | 41 | 8.58M |
| August 20, 2025 | 39.55 | 39.75 | 39.75 | 40.3 | 37.9 | 3.04M |
| August 19, 2025 | 40.3 | 39.5 | 39.5 | 40.35 | 39.1 | 4.1M |
| 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 |