41.00
-0.9(-2.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 41.5 | 41 | 41 | 41.65 | 40.95 | 804,063 |
| October 16, 2025 | 42 | 41.9 | 41.9 | 42.5 | 41.35 | 759,436 |
| October 15, 2025 | 42.35 | 41.7 | 41.7 | 42.35 | 41.2 | 788,329 |
| October 14, 2025 | 44 | 41.8 | 41.8 | 44 | 41.8 | 1.06M |
| October 13, 2025 | 40.9 | 43.35 | 43.35 | 43.45 | 40.9 | 1.03M |
| October 09, 2025 | 45.9 | 44.5 | 44.5 | 46 | 44.5 | 1.49M |
| October 08, 2025 | 45.45 | 45.7 | 45.7 | 46.6 | 45.4 | 1.45M |
| October 07, 2025 | 46.55 | 45.6 | 45.6 | 46.8 | 45.3 | 1.25M |
| October 03, 2025 | 47.3 | 46.1 | 46.1 | 47.3 | 46.1 | 903,671 |
| October 02, 2025 | 48.7 | 46.9 | 46.9 | 48.8 | 46.9 | 1.33M |
| October 01, 2025 | 48.9 | 47.65 | 47.65 | 49 | 47.65 | 1.12M |
| September 30, 2025 | 47.2 | 48.9 | 48.9 | 48.95 | 47.2 | 2.05M |
| September 29, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0 |
| September 26, 2025 | 49.1 | 46.95 | 46.95 | 49.1 | 46.8 | 1.49M |
| September 25, 2025 | 49.15 | 48.95 | 48.95 | 50.3 | 48.85 | 2.24M |
| September 24, 2025 | 48.85 | 48.95 | 48.95 | 50.2 | 48.4 | 3.75M |
| September 23, 2025 | 48.9 | 48.45 | 48.45 | 49.25 | 48.4 | 1.23M |
| September 22, 2025 | 48.85 | 48.5 | 48.5 | 49.05 | 48.05 | 1.54M |
| September 19, 2025 | 49.75 | 48.55 | 48.55 | 50.2 | 48.55 | 1.47M |
| September 18, 2025 | 50.3 | 49.7 | 49.7 | 50.7 | 49.35 | 1.45M |
| September 17, 2025 | 49.15 | 50.3 | 50.3 | 50.9 | 49.15 | 2.31M |
| September 16, 2025 | 49.95 | 49.15 | 49.15 | 50.4 | 49 | 2.21M |
| September 15, 2025 | 52.8 | 50 | 50 | 52.9 | 50 | 2.89M |
| September 12, 2025 | 54.8 | 53 | 53 | 54.9 | 51.9 | 6.45M |
| September 11, 2025 | 54.2 | 54.3 | 54.3 | 57.4 | 54.2 | 18.3M |
| September 10, 2025 | 55 | 54.5 | 54.5 | 57.5 | 53.6 | 13.8M |
| September 09, 2025 | 53.5 | 53.9 | 53.9 | 55.1 | 53 | 6.25M |
| September 08, 2025 | 54 | 53.5 | 53.5 | 54.9 | 53.4 | 4.39M |
| September 05, 2025 | 52.3 | 53.7 | 53.7 | 55 | 51.9 | 9.96M |
| September 04, 2025 | 53.8 | 51.8 | 51.8 | 54.9 | 51.7 | 3.51M |
| September 03, 2025 | 53.7 | 53.1 | 53.1 | 54.8 | 53.1 | 3.96M |
| September 02, 2025 | 53 | 53.8 | 53.8 | 53.9 | 50.9 | 4.75M |
| September 01, 2025 | 54.3 | 52 | 52 | 54.3 | 51.9 | 3.62M |
| August 29, 2025 | 56 | 54.6 | 54.6 | 56.3 | 54.6 | 4.14M |
| August 28, 2025 | 56 | 56 | 56 | 58 | 54.8 | 13.16M |
| August 27, 2025 | 54.3 | 56 | 56 | 56.8 | 54.3 | 10.55M |
| August 26, 2025 | 54.2 | 53.4 | 53.4 | 54.6 | 53.3 | 2.75M |
| August 25, 2025 | 55.6 | 54.2 | 54.2 | 56.2 | 54 | 4.85M |
| August 22, 2025 | 56.3 | 54.5 | 54.5 | 57.2 | 53.7 | 11.59M |
| August 21, 2025 | 54.3 | 56 | 56 | 57.6 | 54.3 | 15.71M |
| August 20, 2025 | 54.9 | 53.1 | 53.1 | 55.5 | 52.1 | 6.86M |
| August 19, 2025 | 56.7 | 55.2 | 55.2 | 57.7 | 54 | 15.12M |
| August 18, 2025 | 53.7 | 56 | 56 | 56.8 | 53.2 | 27.63M |
| August 15, 2025 | 50.6 | 52.9 | 52.9 | 54.3 | 50.6 | 19.49M |
| August 14, 2025 | 51.7 | 50.4 | 50.4 | 51.7 | 49.55 | 5.47M |
| August 13, 2025 | 49.5 | 50.5 | 50.5 | 52 | 49.5 | 12.96M |
| August 12, 2025 | 50 | 49.25 | 49.25 | 50.5 | 49.25 | 2.59M |
| August 11, 2025 | 50.5 | 50 | 50 | 50.7 | 49.25 | 3.57M |
| August 08, 2025 | 50.5 | 50.6 | 50.6 | 52.4 | 49.65 | 12.68M |
| August 07, 2025 | 51.2 | 50.5 | 50.5 | 52 | 50.1 | 10.52M |
| August 06, 2025 | 48.9 | 51.1 | 51.1 | 52.6 | 48.8 | 21.62M |
| August 05, 2025 | 49.1 | 48.95 | 48.95 | 49.8 | 48.95 | 2.67M |
| August 04, 2025 | 48.05 | 48.9 | 48.9 | 49.6 | 47.6 | 4.3M |
| August 01, 2025 | 46 | 48.65 | 48.65 | 49.5 | 45.3 | 8.29M |
| July 31, 2025 | 48.2 | 47 | 47 | 48.5 | 47 | 2.33M |
| July 30, 2025 | 48.35 | 48.1 | 48.1 | 49.3 | 47.65 | 4.58M |
| July 29, 2025 | 48.05 | 48.35 | 48.35 | 49 | 47.35 | 4.14M |
| July 28, 2025 | 48.25 | 48.35 | 48.35 | 48.95 | 47.55 | 3.41M |
| July 25, 2025 | 48.8 | 47.8 | 47.8 | 48.8 | 47.8 | 1.85M |
| July 24, 2025 | 48.5 | 48.75 | 48.75 | 49.35 | 48.25 | 3.42M |