42.20
-0.7(-1.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 42.8 | 42.2 | 42.2 | 42.85 | 41.8 | 347,839 |
| September 25, 2025 | 44.2 | 42.9 | 42.9 | 44.6 | 42.85 | 519,300 |
| September 24, 2025 | 45.05 | 44 | 44 | 45.05 | 43.9 | 492,390 |
| September 23, 2025 | 45.15 | 44.8 | 44.8 | 45.2 | 44.1 | 413,966 |
| September 22, 2025 | 45.2 | 44.9 | 44.9 | 45.2 | 44.65 | 377,694 |
| September 19, 2025 | 45.35 | 45.2 | 45.2 | 46.7 | 45.15 | 664,388 |
| September 18, 2025 | 45.45 | 45.35 | 45.35 | 45.7 | 44.7 | 286,696 |
| September 17, 2025 | 45.3 | 45.1 | 45.1 | 46.7 | 45.1 | 595,852 |
| September 16, 2025 | 45.5 | 45.1 | 45.1 | 45.6 | 44.85 | 284,043 |
| September 15, 2025 | 44.75 | 44.9 | 44.9 | 45.5 | 44.3 | 405,631 |
| September 12, 2025 | 45.95 | 44.95 | 44.95 | 45.95 | 44.85 | 311,396 |
| September 11, 2025 | 45.7 | 45.65 | 45.65 | 45.95 | 44.55 | 1.2M |
| September 10, 2025 | 46.1 | 45.8 | 45.8 | 46.25 | 45.55 | 436,866 |
| September 09, 2025 | 46.65 | 46.1 | 46.1 | 47.45 | 45.75 | 784,887 |
| September 08, 2025 | 49.1 | 46.6 | 46.6 | 49.1 | 46.4 | 1.59M |
| September 05, 2025 | 46.9 | 48.85 | 48.85 | 49.4 | 46.25 | 2.34M |
| September 04, 2025 | 48.55 | 46.5 | 46.5 | 50.2 | 46.05 | 4.16M |
| September 03, 2025 | 45.85 | 47.7 | 47.7 | 48.05 | 45.8 | 1.28M |
| September 02, 2025 | 45.45 | 45.8 | 45.8 | 46.1 | 44.1 | 613,816 |
| September 01, 2025 | 47.05 | 45.35 | 45.35 | 47.35 | 45.3 | 728,762 |
| August 29, 2025 | 47.75 | 47.35 | 47.35 | 48 | 47.05 | 403,158 |
| August 28, 2025 | 47.35 | 47.15 | 47.15 | 47.95 | 47 | 374,978 |
| August 27, 2025 | 46.5 | 47.5 | 47.5 | 47.6 | 46.5 | 526,241 |
| August 26, 2025 | 47.3 | 46.6 | 46.6 | 47.3 | 46.3 | 389,229 |
| August 25, 2025 | 46.1 | 47.2 | 47.2 | 48.2 | 45.85 | 1.57M |
| August 22, 2025 | 45.7 | 45.35 | 45.35 | 46.6 | 45.1 | 447,256 |
| August 21, 2025 | 45.25 | 45.8 | 45.8 | 46.85 | 45.25 | 525,574 |
| August 20, 2025 | 45.95 | 45.15 | 45.15 | 46.3 | 44.7 | 678,597 |
| August 19, 2025 | 48 | 46.8 | 46.8 | 48.2 | 46.3 | 676,455 |
| August 18, 2025 | 46.7 | 47.55 | 47.55 | 48.2 | 46.1 | 1.28M |
| August 15, 2025 | 46.1 | 45.9 | 45.9 | 47.35 | 45.7 | 1.15M |
| August 14, 2025 | 47.15 | 46.1 | 46.1 | 47.15 | 46.1 | 255,172 |
| August 13, 2025 | 47.3 | 46.6 | 46.6 | 48.45 | 46.1 | 472,674 |
| August 12, 2025 | 48 | 47.4 | 47.4 | 48.85 | 47.3 | 614,915 |
| August 11, 2025 | 45 | 48 | 48 | 48 | 44.65 | 1.24M |
| August 08, 2025 | 46.2 | 45.4 | 45.4 | 46.2 | 45.3 | 237,307 |
| August 07, 2025 | 47.55 | 45.55 | 45.55 | 47.6 | 45.5 | 527,389 |
| August 06, 2025 | 46.5 | 46.95 | 46.95 | 47.9 | 46.25 | 683,515 |
| August 05, 2025 | 46.8 | 46.2 | 46.2 | 47 | 46.1 | 456,566 |
| August 04, 2025 | 45.4 | 46.1 | 46.1 | 46.5 | 45 | 384,922 |
| August 01, 2025 | 43.5 | 45.5 | 45.5 | 46.3 | 42.1 | 772,387 |
| July 31, 2025 | 44.65 | 44 | 44 | 45.5 | 44 | 473,885 |
| July 30, 2025 | 44.7 | 44.65 | 44.65 | 46 | 44.15 | 1.19M |
| July 29, 2025 | 45.15 | 44.8 | 44.8 | 45.15 | 44.3 | 223,644 |
| July 28, 2025 | 45.05 | 45.05 | 45.05 | 45.35 | 44.75 | 156,729 |
| July 25, 2025 | 45.55 | 45 | 45 | 45.85 | 45 | 242,811 |
| July 24, 2025 | 46.25 | 45.9 | 45.9 | 46.5 | 45.7 | 143,171 |
| July 23, 2025 | 47.1 | 45.75 | 45.75 | 47.5 | 45.6 | 280,447 |
| July 22, 2025 | 47.75 | 46.3 | 46.3 | 48.3 | 46.3 | 401,228 |
| July 21, 2025 | 45.55 | 47.45 | 47.45 | 47.8 | 45.55 | 749,635 |
| July 18, 2025 | 46.05 | 45.65 | 45.65 | 46.1 | 45 | 209,432 |
| July 17, 2025 | 44.95 | 45.55 | 45.55 | 46.05 | 44.85 | 273,346 |
| July 16, 2025 | 45.05 | 44.85 | 44.85 | 46.8 | 44.85 | 308,708 |
| July 15, 2025 | 45.2 | 44.8 | 44.8 | 45.4 | 44.2 | 408,540 |
| July 14, 2025 | 45.8 | 45.2 | 45.2 | 46.35 | 45.2 | 131,656 |
| July 11, 2025 | 46 | 45.8 | 45.8 | 46.1 | 44.4 | 546,776 |
| July 10, 2025 | 45.7 | 45.7 | 45.7 | 46.35 | 45.1 | 252,181 |
| July 09, 2025 | 45.3 | 45.9 | 45.9 | 46.5 | 45.3 | 123,043 |
| July 08, 2025 | 46.05 | 45.35 | 45.35 | 46.05 | 45 | 267,577 |
| July 07, 2025 | 46 | 46.3 | 46.3 | 46.8 | 45.5 | 149,307 |