37.70
-0.05(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.2 | 37.75 | 37.75 | 38.2 | 37.7 | 71,018 |
| August 15, 2025 | 38.4 | 38.2 | 38.2 | 38.4 | 38.2 | 25,853 |
| August 14, 2025 | 38.7 | 38.5 | 38.5 | 38.7 | 38.5 | 6,425 |
| August 13, 2025 | 38.85 | 38.7 | 38.7 | 38.85 | 38.5 | 33,062 |
| August 12, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0 |
| August 11, 2025 | 39.3 | 38.75 | 38.75 | 39.3 | 38.5 | 74,000 |
| August 08, 2025 | 39.3 | 39.05 | 39.05 | 39.3 | 39.05 | 11,000 |
| August 07, 2025 | 39.25 | 39.15 | 39.15 | 39.25 | 39.15 | 29,000 |
| August 06, 2025 | 39.3 | 38.9 | 38.9 | 39.3 | 38.9 | 60,013 |
| August 05, 2025 | 39.1 | 39.05 | 39.05 | 39.15 | 39.05 | 14,000 |
| August 04, 2025 | 39.25 | 39 | 39 | 39.5 | 39 | 21,118 |
| August 01, 2025 | 39 | 39.2 | 39.2 | 39.2 | 38.8 | 15,476 |
| July 31, 2025 | 39.05 | 39.05 | 39.05 | 39.1 | 39.05 | 3,091 |
| July 30, 2025 | 39.4 | 39.05 | 39.05 | 39.4 | 39.05 | 14,009 |
| July 29, 2025 | 39.2 | 39.05 | 39.05 | 39.2 | 39.05 | 14,107 |
| July 28, 2025 | 39.1 | 39.4 | 39.4 | 39.45 | 39.1 | 7,002 |
| July 25, 2025 | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 5,000 |
| July 24, 2025 | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 2,031 |
| July 23, 2025 | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 21,903 |
| July 22, 2025 | 39.35 | 39.1 | 39.1 | 39.4 | 39.1 | 96,120 |
| July 21, 2025 | 39.45 | 39.35 | 39.35 | 39.45 | 39.35 | 22,044 |
| July 18, 2025 | 39.95 | 39.45 | 39.45 | 40 | 39.35 | 69,666 |
| July 17, 2025 | 42.2 | 42.6 | 40 | 42.65 | 41.95 | 102,555 |
| July 16, 2025 | 41.6 | 42.05 | 39.48 | 42.1 | 41.6 | 73,350 |
| July 15, 2025 | 41.2 | 41.55 | 39.01 | 41.55 | 41.2 | 30,961 |
| July 14, 2025 | 41.15 | 41.15 | 38.64 | 41.15 | 41.15 | 9,000 |
| July 11, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 3,016 |
| July 10, 2025 | 41 | 41.05 | 41.05 | 41.05 | 41 | 8,022 |
| July 09, 2025 | 40.7 | 40.7 | 40.7 | 40.7 | 40.7 | 1,020 |
| July 08, 2025 | 41 | 40.65 | 40.65 | 41 | 40.65 | 4,000 |
| July 07, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 1,102 |
| July 04, 2025 | 40.95 | 41.05 | 41.05 | 41.05 | 40.95 | 5,241 |
| July 03, 2025 | 40.65 | 40.8 | 40.8 | 40.85 | 40.6 | 8,000 |
| July 02, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0 |
| July 01, 2025 | 40.65 | 41.35 | 41.35 | 41.35 | 40.6 | 9,130 |
| June 30, 2025 | 40.5 | 40.65 | 40.65 | 40.65 | 40.35 | 19,012 |
| June 27, 2025 | 41 | 40.5 | 40.5 | 41 | 39.5 | 26,200 |
| June 26, 2025 | 41.05 | 40.9 | 40.9 | 41.05 | 40.9 | 11,215 |
| June 25, 2025 | 40.9 | 40.9 | 40.9 | 40.9 | 40.9 | 1,309 |
| June 24, 2025 | 41.25 | 40.9 | 40.9 | 41.25 | 40.9 | 3,311 |
| June 23, 2025 | 40 | 39.6 | 39.6 | 40 | 39.4 | 33,451 |
| June 20, 2025 | 40.85 | 40.1 | 40.1 | 40.9 | 40 | 23,000 |
| June 19, 2025 | 40.9 | 40.85 | 40.85 | 41.1 | 40.7 | 33,161 |
| June 18, 2025 | 40.65 | 40.9 | 40.9 | 41.85 | 40.65 | 27,319 |
| June 17, 2025 | 42.3 | 41.6 | 41.6 | 42.3 | 41.4 | 7,138 |
| June 16, 2025 | 42.35 | 42.3 | 42.3 | 42.35 | 42.3 | 3,010 |
| June 13, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1,024 |
| June 12, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1,004 |
| June 11, 2025 | 42 | 41.05 | 41.05 | 42 | 41.05 | 2,050 |
| June 10, 2025 | 42.1 | 42 | 42 | 42.1 | 42 | 3,000 |
| June 09, 2025 | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | 2,083 |
| June 06, 2025 | 40.85 | 41.7 | 41.7 | 41.7 | 40.85 | 6,152 |
| June 05, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0 |
| June 04, 2025 | 41.5 | 40.75 | 40.75 | 41.5 | 40.75 | 203,101 |
| June 03, 2025 | 41 | 40.75 | 40.75 | 41 | 40.7 | 15,011 |
| June 02, 2025 | 40.65 | 40.9 | 40.9 | 40.9 | 40.65 | 8,086 |
| May 29, 2025 | 41.4 | 41.3 | 41.3 | 41.4 | 41.2 | 3,714 |
| May 28, 2025 | 41.5 | 41.5 | 41.5 | 41.5 | 41.05 | 10,100 |
| May 27, 2025 | 42 | 42 | 42 | 42 | 42 | 1,130 |
| May 26, 2025 | 41.15 | 42.25 | 42.25 | 42.25 | 41.15 | 3,079 |
