38.90
+0.6(+1.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 37.5 | 37.95 | 37.95 | 38.15 | 37.5 | 306,796 |
| November 06, 2025 | 38.9 | 38.95 | 38.95 | 39.55 | 38.9 | 250,509 |
| November 05, 2025 | 39.65 | 38.9 | 38.9 | 39.65 | 38.5 | 329,397 |
| November 04, 2025 | 41.7 | 39.65 | 39.65 | 41.7 | 39.6 | 470,535 |
| November 03, 2025 | 41.85 | 41 | 41 | 42.6 | 41 | 290,533 |
| October 31, 2025 | 42.7 | 42 | 42 | 43.15 | 41.75 | 493,292 |
| October 30, 2025 | 44.8 | 43.5 | 43.5 | 46 | 42.9 | 2.04M |
| October 29, 2025 | 40.5 | 42.85 | 42.85 | 43.2 | 40 | 831,169 |
| October 28, 2025 | 40.5 | 40.3 | 40.3 | 40.55 | 40 | 143,679 |
| October 27, 2025 | 41.3 | 40.3 | 40.3 | 41.3 | 40.15 | 318,131 |
| October 23, 2025 | 41.3 | 41.25 | 41.25 | 41.3 | 40.8 | 125,636 |
| October 22, 2025 | 41.3 | 41.35 | 41.35 | 41.75 | 41.2 | 113,628 |
| October 21, 2025 | 41.1 | 41.3 | 41.3 | 42.25 | 41.1 | 220,153 |
| October 20, 2025 | 40.5 | 40.8 | 40.8 | 41.25 | 40.5 | 138,209 |
| October 17, 2025 | 41.2 | 40.6 | 40.6 | 41.2 | 40.45 | 163,062 |
| October 16, 2025 | 41 | 40.9 | 40.9 | 41.2 | 40 | 370,298 |
| October 15, 2025 | 40.9 | 40.65 | 40.65 | 41.3 | 40.5 | 176,341 |
| October 14, 2025 | 41.6 | 40.05 | 40.05 | 42.15 | 40 | 447,690 |
| October 13, 2025 | 40 | 41.35 | 41.35 | 41.35 | 40 | 180,332 |
| October 09, 2025 | 42.5 | 41.9 | 41.9 | 42.7 | 41.75 | 353,544 |
| October 08, 2025 | 42.4 | 42.5 | 42.5 | 42.55 | 42.1 | 130,407 |
| October 07, 2025 | 41.7 | 43 | 43 | 43.4 | 41.7 | 307,073 |
| October 03, 2025 | 42 | 41.6 | 41.6 | 42.2 | 41.6 | 160,914 |
| October 02, 2025 | 42.7 | 42 | 42 | 42.75 | 41.7 | 246,925 |
| October 01, 2025 | 43.1 | 42.7 | 42.7 | 43.1 | 42.5 | 214,040 |
| September 30, 2025 | 42.2 | 43.1 | 43.1 | 43.4 | 42.2 | 169,639 |
| September 29, 2025 | 42.2 | 42.2 | 42.2 | 42.2 | 42.2 | 0 |
| 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 |
