38.35
-0.05(-0.13%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 38.4 | 38.35 | 38.35 | 38.4 | 38.2 | 170,073 |
September 25, 2025 | 38.3 | 38.4 | 38.4 | 38.6 | 38.3 | 49,239 |
September 24, 2025 | 38.5 | 38.3 | 38.3 | 38.5 | 38.2 | 216,128 |
September 23, 2025 | 38.5 | 38.5 | 38.5 | 38.6 | 38.4 | 183,899 |
September 22, 2025 | 38.5 | 38.45 | 38.45 | 38.6 | 38.4 | 89,393 |
September 19, 2025 | 38.7 | 38.5 | 38.5 | 38.7 | 38.35 | 114,616 |
September 18, 2025 | 38.75 | 38.45 | 38.45 | 38.75 | 38.4 | 155,484 |
September 17, 2025 | 38.8 | 38.5 | 38.5 | 38.8 | 38.5 | 247,000 |
September 16, 2025 | 38.85 | 38.6 | 38.6 | 38.9 | 38.55 | 227,830 |
September 15, 2025 | 38.6 | 38.85 | 38.85 | 38.95 | 38.4 | 316,187 |
September 12, 2025 | 38.4 | 38.6 | 38.6 | 38.6 | 38.2 | 203,680 |
September 11, 2025 | 38.55 | 38.5 | 38.5 | 38.65 | 38.45 | 338,054 |
September 10, 2025 | 38.65 | 38.7 | 38.7 | 38.85 | 38.55 | 162,519 |
September 09, 2025 | 38.7 | 38.65 | 38.65 | 38.7 | 38.5 | 178,400 |
September 08, 2025 | 38.7 | 38.7 | 38.7 | 38.75 | 38.55 | 167,901 |
September 05, 2025 | 39.05 | 38.8 | 38.8 | 39.05 | 38.55 | 248,802 |
September 04, 2025 | 38.8 | 38.85 | 38.85 | 38.95 | 38.7 | 192,507 |
September 03, 2025 | 38.95 | 38.75 | 38.75 | 38.95 | 38.6 | 117,607 |
September 02, 2025 | 38.9 | 38.75 | 38.75 | 38.9 | 38.65 | 247,051 |
September 01, 2025 | 39.1 | 38.9 | 38.9 | 39.1 | 38.9 | 229,301 |
August 29, 2025 | 39.2 | 39.1 | 39.1 | 39.35 | 39.1 | 100,891 |
August 28, 2025 | 39.1 | 39.15 | 39.15 | 39.3 | 39.1 | 124,625 |
August 27, 2025 | 39.25 | 39.2 | 39.2 | 39.25 | 39.15 | 218,050 |
August 26, 2025 | 39.25 | 39.25 | 39.25 | 39.35 | 39.2 | 72,049 |
August 25, 2025 | 39.35 | 39.3 | 39.3 | 39.45 | 39.3 | 111,761 |
August 22, 2025 | 39.35 | 39.35 | 39.35 | 39.4 | 39.25 | 91,042 |
August 21, 2025 | 39.5 | 39.45 | 39.45 | 39.5 | 39.3 | 122,244 |
August 20, 2025 | 39.35 | 39.3 | 39.3 | 39.4 | 39.25 | 154,507 |
August 19, 2025 | 39.3 | 39.35 | 39.35 | 39.35 | 39.2 | 119,582 |
August 18, 2025 | 39.4 | 39.45 | 39.45 | 39.45 | 39.2 | 139,224 |
August 15, 2025 | 39.7 | 39.4 | 39.4 | 39.7 | 39.3 | 178,203 |
August 14, 2025 | 39.25 | 39.35 | 39.35 | 39.5 | 39.25 | 129,199 |
August 13, 2025 | 39.45 | 39.25 | 39.25 | 39.45 | 39 | 331,979 |
August 12, 2025 | 39.45 | 39.55 | 39.55 | 39.55 | 39.45 | 101,465 |
August 11, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.35 | 125,628 |
August 08, 2025 | 39.45 | 39.55 | 39.55 | 39.6 | 39.4 | 157,846 |
August 07, 2025 | 39.7 | 39.45 | 39.45 | 39.85 | 39.45 | 150,000 |
August 06, 2025 | 39.7 | 39.65 | 39.65 | 39.8 | 39.65 | 179,889 |
August 05, 2025 | 39.7 | 39.7 | 39.7 | 39.8 | 39.6 | 59,078 |
August 04, 2025 | 39.65 | 39.7 | 39.7 | 39.85 | 39.6 | 50,129 |
August 01, 2025 | 39.9 | 39.7 | 39.7 | 39.95 | 39.65 | 50,106 |
July 31, 2025 | 40 | 39.9 | 39.9 | 40 | 39.85 | 65,916 |
July 30, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 39.85 | 67,416 |
July 29, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 39.85 | 97,715 |
July 28, 2025 | 39.85 | 40 | 40 | 40.1 | 39.85 | 44,855 |
July 25, 2025 | 39.95 | 39.85 | 39.85 | 40.05 | 39.85 | 117,785 |
July 24, 2025 | 39.85 | 39.85 | 39.85 | 39.9 | 39.7 | 57,146 |
July 23, 2025 | 40.45 | 39.85 | 39.85 | 40.45 | 39.6 | 115,543 |
July 22, 2025 | 39.75 | 39.6 | 39.6 | 39.8 | 39.45 | 233,817 |
July 21, 2025 | 40 | 39.75 | 39.75 | 40.05 | 39.75 | 187,297 |
July 18, 2025 | 40.2 | 40.1 | 40.1 | 40.2 | 39.95 | 281,682 |
July 17, 2025 | 40.15 | 40.1 | 40.1 | 40.35 | 40.1 | 79,546 |
July 16, 2025 | 40.2 | 40.15 | 40.15 | 40.4 | 40.1 | 143,575 |
July 15, 2025 | 40.5 | 40.15 | 40.15 | 40.5 | 40.1 | 225,284 |
July 14, 2025 | 41.05 | 40.5 | 40.5 | 41.05 | 40.2 | 480,380 |
July 11, 2025 | 43.5 | 43.6 | 41.05 | 43.65 | 43.35 | 904,359 |
July 10, 2025 | 42.8 | 43.25 | 40.72 | 43.3 | 42.8 | 131,972 |
July 09, 2025 | 43.25 | 43.2 | 40.67 | 43.25 | 42.85 | 67,631 |
July 08, 2025 | 43 | 43.25 | 40.72 | 43.25 | 43 | 35,016 |
July 07, 2025 | 43.3 | 43.2 | 40.67 | 43.35 | 43 | 58,962 |