39.85
+0.4(+1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 38.2 | 37.85 | 37.85 | 38.55 | 37.8 | 2.79M |
| July 03, 2025 | 38.45 | 38.7 | 38.7 | 39.05 | 38.4 | 4.49M |
| July 02, 2025 | 37.6 | 38.5 | 38.5 | 38.5 | 37.4 | 6.27M |
| July 01, 2025 | 36 | 37.5 | 37.5 | 38.3 | 36 | 15.29M |
| June 30, 2025 | 36.9 | 36 | 36 | 36.9 | 36 | 4.61M |
| June 27, 2025 | 37.1 | 36.8 | 36.8 | 37.5 | 36.65 | 5.45M |
| June 26, 2025 | 36.3 | 36.85 | 36.85 | 37.3 | 36.2 | 7.61M |
| June 25, 2025 | 36.1 | 36.1 | 36.1 | 36.35 | 35.95 | 5.78M |
| June 24, 2025 | 37.3 | 36.75 | 35.95 | 37.95 | 36.65 | 17.89M |
| June 23, 2025 | 38.8 | 38.6 | 38.6 | 39 | 37.35 | 14.45M |
| June 20, 2025 | 36.8 | 37.15 | 37.15 | 37.5 | 36.8 | 15.25M |
| June 19, 2025 | 38.15 | 36.9 | 36.9 | 38.55 | 36.7 | 10.82M |
| June 18, 2025 | 38.9 | 38.5 | 38.5 | 38.9 | 38 | 6.89M |
| June 17, 2025 | 39.2 | 38 | 38 | 39.45 | 38 | 10.49M |
| June 16, 2025 | 41.9 | 39.5 | 39.5 | 41.9 | 39.5 | 26.62M |