40.15
+0(+0.00%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.25 | 40.15 | 40.15 | 40.4 | 39.4 | 4.09M |
September 25, 2025 | 39.3 | 40.15 | 40.15 | 40.4 | 39.3 | 6.14M |
September 24, 2025 | 39.35 | 39 | 39 | 39.5 | 38.75 | 3.72M |
September 23, 2025 | 39 | 39.25 | 39.25 | 39.55 | 39 | 4.27M |
September 22, 2025 | 39.55 | 39.2 | 39.2 | 39.55 | 38.7 | 4.43M |
September 19, 2025 | 38.85 | 38.9 | 38.9 | 39.5 | 38.65 | 4.38M |
September 18, 2025 | 39.1 | 38.8 | 38.8 | 39.3 | 38.7 | 3.46M |
September 17, 2025 | 38.7 | 38.85 | 38.85 | 39.55 | 38.7 | 3.49M |
September 16, 2025 | 39.25 | 38.5 | 38.5 | 39.6 | 38.5 | 6.29M |
September 15, 2025 | 39 | 38.8 | 38.8 | 39.65 | 38.8 | 4.42M |
September 12, 2025 | 38.95 | 38.95 | 38.95 | 39.5 | 38.7 | 3.98M |
September 11, 2025 | 39.9 | 38.85 | 38.85 | 39.9 | 38.8 | 4.93M |
September 10, 2025 | 40.35 | 39.95 | 39.95 | 40.35 | 39.6 | 3.29M |
September 09, 2025 | 39.55 | 40.35 | 40.35 | 40.5 | 39.55 | 4.02M |
September 08, 2025 | 39.3 | 39.6 | 39.6 | 40 | 39.15 | 2.64M |
September 05, 2025 | 39.75 | 39.45 | 39.45 | 39.8 | 39 | 4.37M |
September 04, 2025 | 39.7 | 39.6 | 39.6 | 39.9 | 39.35 | 3.22M |
September 03, 2025 | 39.55 | 39.3 | 39.3 | 40 | 39.1 | 3.83M |
September 02, 2025 | 40.3 | 39.45 | 39.45 | 40.7 | 39.25 | 5.01M |
September 01, 2025 | 40.1 | 39.85 | 39.85 | 40.75 | 39.25 | 7.57M |
August 29, 2025 | 40.85 | 40.15 | 40.15 | 41.25 | 39.95 | 6.56M |
August 28, 2025 | 41.75 | 40.75 | 40.75 | 41.75 | 40.6 | 5.71M |
August 27, 2025 | 42.3 | 41.85 | 41.85 | 42.95 | 41.85 | 4.57M |
August 26, 2025 | 42.95 | 42.55 | 42.55 | 43.95 | 42.5 | 5.71M |
August 25, 2025 | 43.65 | 43.15 | 43.15 | 44.45 | 43 | 8.41M |
August 22, 2025 | 43.2 | 43.45 | 43.45 | 44.1 | 42.55 | 11.95M |
August 21, 2025 | 40 | 42.9 | 42.9 | 43.45 | 40 | 19.04M |
August 20, 2025 | 40.9 | 39.55 | 39.55 | 41.2 | 39.45 | 6.37M |
August 19, 2025 | 41.7 | 40.8 | 40.8 | 42.4 | 40.75 | 8.44M |
August 18, 2025 | 41.65 | 41.45 | 41.45 | 42.95 | 41.35 | 6.86M |
August 15, 2025 | 41.8 | 41.95 | 41.95 | 42 | 40.65 | 8.3M |
August 14, 2025 | 41.85 | 41.4 | 41.4 | 42.35 | 41.3 | 6.18M |
August 13, 2025 | 41.7 | 41.4 | 41.4 | 42.6 | 41.05 | 7.63M |
August 12, 2025 | 40 | 41.45 | 41.45 | 42.2 | 40 | 11.49M |
August 11, 2025 | 38.8 | 39.8 | 39.8 | 40 | 38.3 | 4.34M |
August 08, 2025 | 39.6 | 39.25 | 39.25 | 39.85 | 39.2 | 4.62M |
August 07, 2025 | 39.7 | 39.85 | 39.85 | 40.1 | 39.25 | 4.3M |
August 06, 2025 | 38.95 | 39.5 | 39.5 | 40.15 | 38.9 | 7.07M |
August 05, 2025 | 40.05 | 39 | 39 | 40.6 | 38.85 | 8.77M |
August 04, 2025 | 41 | 39.4 | 39.4 | 41 | 38.3 | 22.48M |
August 01, 2025 | 43.05 | 42.35 | 42.35 | 43.7 | 42 | 16.37M |
July 31, 2025 | 44.1 | 43.8 | 43.8 | 44.35 | 42.6 | 37.73M |
July 30, 2025 | 39.5 | 43.25 | 43.25 | 43.25 | 39.5 | 23.85M |
July 29, 2025 | 40.4 | 39.35 | 39.35 | 40.45 | 39.3 | 4.89M |
July 28, 2025 | 39.3 | 40.4 | 40.4 | 40.85 | 39.05 | 8.34M |
July 25, 2025 | 39.85 | 39.35 | 39.35 | 40.2 | 39.05 | 5.57M |
July 24, 2025 | 40.5 | 40.1 | 40.1 | 40.75 | 39.7 | 11.75M |
July 23, 2025 | 39.1 | 39.8 | 39.8 | 40.2 | 38.95 | 8.57M |
July 22, 2025 | 39 | 38.85 | 38.85 | 39.4 | 38.65 | 5.35M |
July 21, 2025 | 38.5 | 39 | 39 | 39.45 | 38.4 | 5.58M |
July 18, 2025 | 38.45 | 38.9 | 38.9 | 39.2 | 38.1 | 10.36M |
July 17, 2025 | 36.45 | 38.2 | 38.2 | 38.35 | 36.45 | 11.7M |
July 16, 2025 | 36 | 36.35 | 36.35 | 37.4 | 35.95 | 12.08M |
July 15, 2025 | 36.35 | 36.35 | 36.35 | 37.2 | 36.2 | 6.3M |
July 14, 2025 | 36 | 36.4 | 36.4 | 36.85 | 35.85 | 5.5M |
July 11, 2025 | 36.3 | 35.9 | 35.9 | 36.35 | 34.9 | 7.04M |
July 10, 2025 | 36.3 | 36.5 | 36.5 | 36.75 | 36.25 | 2.23M |
July 09, 2025 | 36.9 | 36.55 | 36.55 | 36.9 | 36.35 | 3.23M |
July 08, 2025 | 37.85 | 36.85 | 36.85 | 37.85 | 36.8 | 3.04M |
July 07, 2025 | 37.8 | 37.6 | 37.6 | 38 | 37 | 2.72M |